Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.68 | 47.75 | 44.27 | 44.72 | 4,870,647 | -0.60(-1.32%) |
May 27, 2021 | 45.65 | 46.41 | 44.55 | 45.32 | 6,318,916 | +0.07(+0.15%) |
May 26, 2021 | 43.80 | 45.84 | 43.79 | 45.25 | 3,978,252 | +1.29(+2.93%) |
May 25, 2021 | 44.80 | 45.25 | 43.66 | 43.96 | 4,660,261 | -0.89(-1.98%) |
May 24, 2021 | 46.25 | 46.46 | 43.82 | 44.85 | 4,829,278 | -1.12(-2.44%) |
May 21, 2021 | 45.01 | 46.51 | 43.73 | 45.97 | 5,473,597 | +1.28(+2.86%) |
May 20, 2021 | 43.45 | 45.48 | 42.86 | 44.69 | 8,764,630 | +2.80(+6.68%) |
May 19, 2021 | 38.25 | 42.11 | 38.10 | 41.89 | 6,179,385 | +1.78(+4.44%) |
May 18, 2021 | 40.40 | 41.24 | 38.94 | 40.11 | 5,481,407 | +0.11(+0.27%) |
May 17, 2021 | 40.44 | 41.00 | 38.70 | 40.00 | 5,134,262 | -1.42(-3.43%) |
May 14, 2021 | 40.58 | 42.10 | 40.22 | 41.42 | 5,396,690 | +1.97(+4.99%) |
May 13, 2021 | 40.18 | 41.36 | 38.11 | 39.45 | 6,985,918 | -0.18(-0.45%) |
May 12, 2021 | 40.81 | 41.98 | 39.15 | 39.63 | 9,417,900 | -3.31(-7.71%) |
May 11, 2021 | 37.86 | 43.81 | 37.42 | 42.94 | 9,894,182 | +2.14(+5.25%) |
May 10, 2021 | 45.20 | 45.20 | 40.57 | 40.80 | 7,957,559 | -4.84(-10.60%) |
May 07, 2021 | 46.76 | 49.92 | 45.13 | 45.64 | 9,445,778 | -1.09(-2.33%) |
May 06, 2021 | 44.80 | 46.97 | 43.29 | 46.73 | 15,065,581 | +4.89(+11.69%) |
May 05, 2021 | 44.40 | 44.40 | 40.97 | 41.84 | 8,377,743 | -1.56(-3.59%) |
May 04, 2021 | 45.83 | 45.84 | 42.55 | 43.40 | 10,014,474 | -4.15(-8.73%) |
May 03, 2021 | 49.52 | 49.67 | 47.33 | 47.55 | 3,921,137 | -1.45(-2.96%) |
Apr 30, 2021 | 50.00 | 51.24 | 48.48 | 49.00 | 5,116,800 | -2.86(-5.51%) |
Apr 29, 2021 | 53.81 | 54.32 | 50.21 | 51.86 | 4,819,442 | -1.64(-3.07%) |
Apr 28, 2021 | 54.47 | 54.80 | 52.01 | 53.50 | 5,370,598 | -2.61(-4.65%) |
Apr 27, 2021 | 57.01 | 57.85 | 55.81 | 56.11 | 4,539,275 | -0.74(-1.30%) |
Apr 26, 2021 | 56.20 | 57.03 | 54.75 | 56.85 | 4,261,913 | +1.16(+2.08%) |
Apr 23, 2021 | 53.44 | 56.22 | 52.81 | 55.69 | 5,737,700 | +2.59(+4.88%) |
Apr 22, 2021 | 53.99 | 55.05 | 52.13 | 53.10 | 7,385,305 | +0.88(+1.69%) |
Apr 21, 2021 | 47.00 | 52.50 | 46.10 | 52.22 | 6,138,368 | +3.99(+8.27%) |
Apr 20, 2021 | 48.60 | 50.50 | 47.01 | 48.23 | 5,023,080 | -0.31(-0.64%) |
Apr 19, 2021 | 51.38 | 52.55 | 47.62 | 48.54 | 6,286,096 | -3.62(-6.94%) |
Apr 16, 2021 | 49.02 | 53.00 | 48.20 | 52.16 | 10,346,300 | +4.96(+10.51%) |
Apr 15, 2021 | 50.60 | 50.75 | 46.20 | 47.20 | 8,630,029 | -2.48(-4.99%) |
Apr 14, 2021 | 51.79 | 52.67 | 49.24 | 49.68 | 3,712,095 | -1.57(-3.06%) |
Apr 13, 2021 | 50.90 | 51.34 | 49.44 | 51.25 | 4,421,230 | +0.44(+0.87%) |
Apr 12, 2021 | 51.05 | 51.18 | 49.64 | 50.81 | 4,294,023 | -0.79(-1.53%) |
Apr 09, 2021 | 52.97 | 53.33 | 51.32 | 51.60 | 3,939,500 | -2.02(-3.77%) |
Apr 08, 2021 | 54.45 | 55.24 | 53.25 | 53.62 | 4,161,078 | -0.59(-1.09%) |
Apr 07, 2021 | 57.62 | 58.12 | 53.70 | 54.21 | 4,770,983 | -2.01(-3.58%) |
Apr 06, 2021 | 56.01 | 58.47 | 55.32 | 56.22 | 5,119,822 | +1.06(+1.92%) |
Apr 05, 2021 | 59.98 | 60.19 | 54.71 | 55.16 | 5,230,783 | -3.97(-6.71%) |
Apr 01, 2021 | 62.50 | 64.62 | 58.51 | 59.13 | 5,376,600 | -1.35(-2.23%) |
Mar 31, 2021 | 60.00 | 62.29 | 58.62 | 60.48 | 6,747,820 | +2.56(+4.42%) |
Mar 30, 2021 | 51.93 | 58.10 | 51.91 | 57.92 | 5,076,833 | +6.01(+11.58%) |
Mar 29, 2021 | 55.82 | 56.43 | 51.00 | 51.91 | 6,671,170 | -5.18(-9.07%) |
Mar 26, 2021 | 53.20 | 57.20 | 53.01 | 57.09 | 4,932,600 | +4.09(+7.72%) |
Mar 25, 2021 | 52.85 | 54.40 | 50.16 | 53.00 | 6,961,062 | -2.25(-4.07%) |
Mar 24, 2021 | 57.76 | 59.62 | 55.25 | 55.25 | 5,716,875 | -0.90(-1.60%) |
Mar 23, 2021 | 59.97 | 61.47 | 55.37 | 56.15 | 7,723,883 | -1.23(-2.14%) |
Mar 22, 2021 | 57.00 | 58.46 | 55.88 | 57.38 | 4,132,434 | +1.80(+3.24%) |
Mar 19, 2021 | 51.51 | 56.00 | 50.35 | 55.58 | 9,308,800 | +4.11(+7.99%) |
Mar 18, 2021 | 55.38 | 56.10 | 51.32 | 51.47 | 4,510,345 | -5.54(-9.72%) |
Mar 17, 2021 | 54.95 | 58.17 | 53.30 | 57.01 | 4,758,845 | +0.24(+0.42%) |
Mar 16, 2021 | 57.55 | 60.13 | 56.03 | 56.77 | 6,515,845 | -5.35(-8.61%) |
Mar 15, 2021 | 61.81 | 63.97 | 61.13 | 62.12 | 3,865,722 | -0.17(-0.27%) |
Mar 12, 2021 | 59.50 | 63.18 | 58.29 | 62.29 | 5,103,500 | -1.17(-1.84%) |
Mar 11, 2021 | 58.02 | 63.52 | 58.01 | 63.46 | 6,518,228 | +7.86(+14.14%) |
Mar 10, 2021 | 61.38 | 62.56 | 54.30 | 55.60 | 8,930,888 | +1.92(+3.58%) |
Mar 09, 2021 | 51.32 | 53.96 | 50.16 | 53.68 | 7,411,675 | +6.13(+12.89%) |
Mar 08, 2021 | 51.74 | 53.87 | 47.42 | 47.55 | 5,524,066 | -4.92(-9.38%) |
Mar 05, 2021 | 54.48 | 54.48 | 46.88 | 52.47 | 8,662,800 | -0.95(-1.78%) |
Mar 04, 2021 | 55.94 | 58.00 | 51.68 | 53.42 | 7,345,839 | -3.20(-5.65%) |
Mar 03, 2021 | 64.00 | 64.16 | 55.65 | 56.62 | 6,042,066 | -7.72(-12.00%) |
Mar 02, 2021 | 67.31 | 68.88 | 64.23 | 64.34 | 3,576,413 | -2.81(-4.18%) |