Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.71 | 53.05 | 51.58 | 51.74 | 959,389 | +0.23(+0.45%) |
May 27, 2021 | 51.35 | 51.67 | 50.05 | 51.51 | 1,700,377 | -0.28(-0.54%) |
May 26, 2021 | 51.72 | 52.01 | 51.00 | 51.79 | 1,580,017 | +0.63(+1.23%) |
May 25, 2021 | 50.92 | 51.85 | 50.38 | 51.16 | 1,804,090 | +0.47(+0.93%) |
May 24, 2021 | 49.95 | 50.82 | 49.49 | 50.69 | 1,781,054 | +1.53(+3.11%) |
May 21, 2021 | 49.71 | 50.19 | 49.09 | 49.16 | 1,213,045 | +0.09(+0.18%) |
May 20, 2021 | 47.50 | 49.55 | 47.34 | 49.07 | 1,407,671 | +2.02(+4.29%) |
May 19, 2021 | 46.67 | 47.95 | 46.01 | 47.05 | 1,488,183 | -1.05(-2.18%) |
May 18, 2021 | 46.84 | 49.20 | 46.48 | 48.10 | 1,674,326 | +1.46(+3.13%) |
May 17, 2021 | 44.82 | 46.88 | 44.82 | 46.64 | 1,650,001 | -0.04(-0.09%) |
May 14, 2021 | 45.69 | 46.88 | 44.71 | 46.68 | 1,499,322 | +2.16(+4.85%) |
May 13, 2021 | 45.47 | 45.86 | 43.90 | 44.52 | 1,930,332 | -0.34(-0.76%) |
May 12, 2021 | 42.48 | 45.50 | 42.00 | 44.86 | 3,660,008 | -0.52(-1.15%) |
May 11, 2021 | 43.59 | 46.04 | 43.23 | 45.38 | 1,936,455 | +0.01(+0.02%) |
May 10, 2021 | 46.16 | 46.84 | 44.91 | 45.37 | 1,637,982 | -1.41(-3.01%) |
May 07, 2021 | 47.33 | 48.70 | 46.06 | 46.78 | 1,558,997 | +0.52(+1.12%) |
May 06, 2021 | 47.49 | 47.84 | 45.37 | 46.26 | 1,805,359 | -1.80(-3.75%) |
May 05, 2021 | 48.86 | 50.48 | 47.43 | 48.06 | 1,627,926 | -0.71(-1.46%) |
May 04, 2021 | 50.12 | 50.12 | 47.29 | 48.77 | 1,760,654 | -2.05(-4.03%) |
May 03, 2021 | 52.30 | 52.71 | 50.50 | 50.82 | 1,092,650 | -1.22(-2.34%) |
Apr 30, 2021 | 52.48 | 53.54 | 51.93 | 52.04 | 971,700 | -0.82(-1.55%) |
Apr 29, 2021 | 54.55 | 54.99 | 51.54 | 52.86 | 1,069,110 | -1.70(-3.12%) |
Apr 28, 2021 | 54.87 | 55.25 | 54.12 | 54.56 | 939,313 | -0.25(-0.46%) |
Apr 27, 2021 | 54.23 | 54.98 | 53.66 | 54.81 | 1,026,077 | +0.38(+0.70%) |
Apr 26, 2021 | 53.08 | 54.65 | 52.87 | 54.43 | 1,248,062 | +1.58(+2.99%) |
Apr 23, 2021 | 51.61 | 53.13 | 51.60 | 52.85 | 768,200 | +1.70(+3.32%) |
Apr 22, 2021 | 50.93 | 52.18 | 50.65 | 51.15 | 842,334 | +0.35(+0.69%) |
Apr 21, 2021 | 49.91 | 51.10 | 49.16 | 50.80 | 972,308 | +0.84(+1.68%) |
Apr 20, 2021 | 52.03 | 52.23 | 49.45 | 49.96 | 1,240,238 | -2.33(-4.46%) |
Apr 19, 2021 | 53.18 | 53.56 | 51.81 | 52.29 | 1,215,288 | -0.82(-1.54%) |
Apr 16, 2021 | 54.14 | 54.22 | 52.20 | 53.11 | 1,004,800 | -1.14(-2.10%) |
Apr 15, 2021 | 54.94 | 55.03 | 53.63 | 54.25 | 1,028,331 | +0.11(+0.20%) |
Apr 14, 2021 | 54.98 | 56.13 | 53.92 | 54.14 | 1,317,472 | -0.40(-0.73%) |
Apr 13, 2021 | 53.58 | 54.57 | 52.71 | 54.54 | 972,654 | +1.53(+2.89%) |
Apr 12, 2021 | 52.54 | 53.63 | 52.33 | 53.01 | 1,237,768 | +0.12(+0.23%) |
Apr 09, 2021 | 52.00 | 53.28 | 50.93 | 52.89 | 1,314,000 | +0.38(+0.72%) |
Apr 08, 2021 | 51.06 | 52.96 | 50.73 | 52.51 | 1,693,833 | +2.66(+5.34%) |
Apr 07, 2021 | 50.12 | 50.74 | 49.66 | 49.85 | 1,462,052 | -0.78(-1.54%) |
Apr 06, 2021 | 49.46 | 51.44 | 49.01 | 50.63 | 1,861,838 | +0.73(+1.46%) |
Apr 05, 2021 | 50.30 | 50.59 | 49.12 | 49.90 | 1,805,908 | +0.35(+0.71%) |
Apr 01, 2021 | 49.28 | 50.59 | 49.17 | 49.55 | 1,651,700 | +1.31(+2.72%) |
Mar 31, 2021 | 47.20 | 49.00 | 46.98 | 48.24 | 1,851,100 | +1.52(+3.25%) |
Mar 30, 2021 | 46.31 | 47.20 | 45.51 | 46.72 | 1,912,875 | -0.03(-0.06%) |
Mar 29, 2021 | 47.26 | 47.50 | 46.17 | 46.75 | 2,655,549 | -0.58(-1.23%) |
Mar 26, 2021 | 47.86 | 48.42 | 46.52 | 47.33 | 1,673,400 | -0.65(-1.35%) |
Mar 25, 2021 | 46.20 | 48.19 | 45.92 | 47.98 | 2,780,667 | -0.06(-0.12%) |
Mar 24, 2021 | 51.36 | 51.37 | 47.93 | 48.04 | 2,036,533 | -2.56(-5.06%) |
Mar 23, 2021 | 51.86 | 52.22 | 50.46 | 50.60 | 1,906,504 | -1.16(-2.24%) |
Mar 22, 2021 | 53.12 | 53.62 | 51.45 | 51.76 | 2,592,816 | +0.86(+1.69%) |
Mar 19, 2021 | 50.07 | 51.44 | 48.96 | 50.90 | 2,778,500 | +0.81(+1.62%) |
Mar 18, 2021 | 53.14 | 53.26 | 49.64 | 50.09 | 2,332,573 | -4.16(-7.67%) |
Mar 17, 2021 | 53.49 | 55.22 | 51.94 | 54.25 | 1,827,373 | -0.13(-0.24%) |
Mar 16, 2021 | 55.00 | 56.94 | 53.68 | 54.38 | 2,332,020 | +0.11(+0.20%) |
Mar 15, 2021 | 52.10 | 54.35 | 51.75 | 54.27 | 1,576,738 | +1.51(+2.86%) |
Mar 12, 2021 | 53.47 | 53.47 | 51.37 | 52.76 | 1,612,300 | -1.35(-2.49%) |
Mar 11, 2021 | 52.72 | 54.41 | 52.00 | 54.11 | 2,002,669 | +3.01(+5.89%) |
Mar 10, 2021 | 52.09 | 52.97 | 50.46 | 51.10 | 1,758,426 | +0.25(+0.49%) |
Mar 09, 2021 | 49.77 | 51.39 | 49.34 | 50.85 | 2,189,501 | +2.97(+6.20%) |
Mar 08, 2021 | 50.00 | 51.19 | 47.50 | 47.88 | 1,990,251 | -2.05(-4.11%) |
Mar 05, 2021 | 49.00 | 50.30 | 45.58 | 49.93 | 3,688,000 | +1.81(+3.76%) |
Mar 04, 2021 | 49.52 | 51.45 | 46.85 | 48.12 | 3,491,834 | -2.34(-4.64%) |
Mar 03, 2021 | 52.80 | 52.92 | 50.00 | 50.46 | 1,992,892 | -1.80(-3.44%) |
Mar 02, 2021 | 53.65 | 53.78 | 51.55 | 52.26 | 2,981,758 | -1.09(-2.04%) |