Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.83 | 43.83 | 42.50 | 43.45 | 2,115,161 | +0.49(+1.14%) |
May 27, 2021 | 41.86 | 43.27 | 41.52 | 42.96 | 3,962,379 | +1.44(+3.47%) |
May 26, 2021 | 40.82 | 41.92 | 40.20 | 41.52 | 2,934,651 | +0.68(+1.67%) |
May 25, 2021 | 41.68 | 42.27 | 40.76 | 40.84 | 2,490,190 | -0.06(-0.15%) |
May 24, 2021 | 40.24 | 41.28 | 39.80 | 40.90 | 2,235,966 | +1.12(+2.82%) |
May 21, 2021 | 40.51 | 40.51 | 39.62 | 39.78 | 1,815,814 | -0.48(-1.19%) |
May 20, 2021 | 40.51 | 41.03 | 39.88 | 40.26 | 2,140,514 | -0.03(-0.07%) |
May 19, 2021 | 40.01 | 40.55 | 38.95 | 40.29 | 2,122,049 | -0.98(-2.37%) |
May 18, 2021 | 41.60 | 42.11 | 41.00 | 41.27 | 2,459,651 | +0.27(+0.66%) |
May 17, 2021 | 41.27 | 41.49 | 40.10 | 41.00 | 4,819,758 | -1.17(-2.77%) |
May 14, 2021 | 41.68 | 43.09 | 41.22 | 42.17 | 2,300,013 | +1.27(+3.11%) |
May 13, 2021 | 41.67 | 43.00 | 39.92 | 40.90 | 2,657,671 | -0.26(-0.63%) |
May 12, 2021 | 44.73 | 44.75 | 40.80 | 41.16 | 5,155,785 | -4.29(-9.44%) |
May 11, 2021 | 42.91 | 45.90 | 42.67 | 45.45 | 2,621,882 | +0.75(+1.68%) |
May 10, 2021 | 43.81 | 45.99 | 43.81 | 44.70 | 3,711,549 | +0.53(+1.20%) |
May 07, 2021 | 42.33 | 47.25 | 42.22 | 44.17 | 5,358,891 | -0.54(-1.21%) |
May 06, 2021 | 45.20 | 45.60 | 43.21 | 44.71 | 4,925,286 | -0.73(-1.61%) |
May 05, 2021 | 47.38 | 47.81 | 45.11 | 45.44 | 2,333,086 | -1.74(-3.69%) |
May 04, 2021 | 47.02 | 47.49 | 44.76 | 47.18 | 3,115,238 | -0.15(-0.32%) |
May 03, 2021 | 47.54 | 49.28 | 46.99 | 47.33 | 2,696,708 | +0.20(+0.42%) |
Apr 30, 2021 | 47.00 | 47.45 | 46.03 | 47.13 | 3,492,000 | -0.71(-1.48%) |
Apr 29, 2021 | 49.50 | 49.67 | 47.00 | 47.84 | 2,813,032 | -1.01(-2.07%) |
Apr 28, 2021 | 48.42 | 49.48 | 47.96 | 48.85 | 2,212,990 | +0.40(+0.83%) |
Apr 27, 2021 | 49.00 | 49.38 | 48.19 | 48.45 | 2,612,649 | -0.30(-0.62%) |
Apr 26, 2021 | 51.73 | 52.00 | 48.54 | 48.75 | 5,270,985 | -2.24(-4.39%) |
Apr 23, 2021 | 50.18 | 51.28 | 49.65 | 50.99 | 2,828,800 | +1.32(+2.66%) |
Apr 22, 2021 | 50.38 | 51.31 | 48.76 | 49.67 | 4,300,452 | -0.72(-1.43%) |
Apr 21, 2021 | 48.11 | 50.59 | 47.52 | 50.39 | 3,788,612 | +2.89(+6.08%) |
Apr 20, 2021 | 52.07 | 52.45 | 46.46 | 47.50 | 8,031,498 | -5.51(-10.39%) |
Apr 19, 2021 | 52.49 | 54.27 | 51.86 | 53.01 | 4,109,705 | +0.43(+0.82%) |
Apr 16, 2021 | 52.48 | 53.50 | 51.41 | 52.58 | 2,738,800 | +0.22(+0.42%) |
Apr 15, 2021 | 52.53 | 52.70 | 50.99 | 52.36 | 1,665,213 | -0.17(-0.32%) |
Apr 14, 2021 | 52.26 | 53.18 | 51.72 | 52.53 | 2,570,187 | +0.84(+1.63%) |
Apr 13, 2021 | 50.58 | 52.09 | 50.08 | 51.69 | 2,808,075 | +0.56(+1.10%) |
Apr 12, 2021 | 51.56 | 52.36 | 49.66 | 51.13 | 3,351,614 | -1.36(-2.59%) |
Apr 09, 2021 | 52.26 | 52.55 | 50.88 | 52.49 | 1,681,800 | +0.81(+1.57%) |
Apr 08, 2021 | 52.63 | 52.69 | 50.60 | 51.68 | 3,548,648 | -1.21(-2.29%) |
Apr 07, 2021 | 54.76 | 55.43 | 52.07 | 52.89 | 2,602,148 | -1.35(-2.49%) |
Apr 06, 2021 | 55.82 | 57.69 | 53.91 | 54.24 | 3,503,000 | -2.55(-4.49%) |
Apr 05, 2021 | 56.91 | 57.00 | 54.63 | 56.79 | 2,262,998 | +1.54(+2.79%) |
Apr 01, 2021 | 55.24 | 56.99 | 54.73 | 55.25 | 3,003,600 | +1.46(+2.71%) |
Mar 31, 2021 | 54.47 | 55.40 | 53.56 | 53.79 | 2,241,472 | -0.34(-0.63%) |
Mar 30, 2021 | 54.02 | 55.42 | 53.29 | 54.13 | 3,087,911 | +0.38(+0.71%) |
Mar 29, 2021 | 55.70 | 56.94 | 52.52 | 53.75 | 2,985,436 | -1.93(-3.47%) |
Mar 26, 2021 | 53.55 | 56.02 | 52.30 | 55.68 | 4,814,700 | +1.57(+2.90%) |
Mar 25, 2021 | 47.38 | 54.35 | 46.67 | 54.11 | 7,445,085 | +5.41(+11.11%) |
Mar 24, 2021 | 50.33 | 51.14 | 48.52 | 48.70 | 5,518,383 | -0.69(-1.40%) |
Mar 23, 2021 | 53.53 | 53.53 | 48.92 | 49.39 | 7,837,316 | -4.29(-7.99%) |
Mar 22, 2021 | 58.00 | 58.19 | 53.59 | 53.68 | 7,735,131 | -6.31(-10.52%) |
Mar 19, 2021 | 58.58 | 61.02 | 57.16 | 59.99 | 3,991,200 | +1.22(+2.08%) |
Mar 18, 2021 | 60.56 | 62.62 | 57.85 | 58.77 | 5,127,129 | -2.26(-3.70%) |
Mar 17, 2021 | 58.45 | 61.56 | 57.25 | 61.03 | 3,712,465 | +2.41(+4.11%) |
Mar 16, 2021 | 60.25 | 60.60 | 56.90 | 58.62 | 3,652,449 | -2.23(-3.66%) |
Mar 15, 2021 | 60.80 | 64.95 | 60.38 | 60.85 | 7,179,874 | +1.06(+1.77%) |
Mar 12, 2021 | 55.23 | 59.87 | 54.77 | 59.79 | 7,234,600 | +4.48(+8.10%) |
Mar 11, 2021 | 52.05 | 56.02 | 50.57 | 55.31 | 5,665,453 | +3.51(+6.78%) |
Mar 10, 2021 | 50.33 | 52.60 | 49.32 | 51.80 | 3,030,765 | +1.45(+2.88%) |
Mar 09, 2021 | 49.06 | 50.86 | 46.74 | 50.35 | 3,469,976 | +2.73(+5.73%) |
Mar 08, 2021 | 51.69 | 52.40 | 47.03 | 47.62 | 5,001,407 | -3.88(-7.53%) |
Mar 05, 2021 | 52.90 | 53.00 | 47.58 | 51.50 | 7,223,100 | -0.19(-0.37%) |
Mar 04, 2021 | 54.62 | 55.30 | 50.67 | 51.69 | 7,332,856 | -1.73(-3.24%) |
Mar 03, 2021 | 53.76 | 54.96 | 52.50 | 53.42 | 6,144,156 | +0.78(+1.48%) |
Mar 02, 2021 | 51.90 | 54.50 | 51.37 | 52.64 | 7,566,860 | +3.29(+6.67%) |