Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.60 | 55.47 | 53.49 | 54.69 | 452,718 | +0.59(+1.10%) |
May 27, 2021 | 53.68 | 54.49 | 53.03 | 54.09 | 368,968 | +0.61(+1.14%) |
May 26, 2021 | 52.45 | 53.83 | 51.12 | 53.48 | 328,138 | +0.56(+1.07%) |
May 25, 2021 | 55.10 | 55.70 | 52.80 | 52.92 | 338,436 | -1.87(-3.42%) |
May 24, 2021 | 53.84 | 55.13 | 53.37 | 54.79 | 450,259 | +1.01(+1.88%) |
May 21, 2021 | 53.16 | 54.48 | 52.66 | 53.78 | 431,652 | +1.12(+2.13%) |
May 20, 2021 | 52.23 | 52.69 | 51.39 | 52.66 | 292,190 | +0.48(+0.91%) |
May 19, 2021 | 52.88 | 53.27 | 50.28 | 52.18 | 457,956 | -1.66(-3.09%) |
May 18, 2021 | 56.13 | 56.22 | 53.85 | 53.85 | 301,729 | -1.82(-3.27%) |
May 17, 2021 | 53.80 | 55.75 | 53.20 | 55.67 | 383,520 | +1.75(+3.24%) |
May 14, 2021 | 54.81 | 55.12 | 53.40 | 53.92 | 520,954 | -0.66(-1.21%) |
May 13, 2021 | 51.97 | 54.70 | 51.97 | 54.58 | 509,797 | +2.80(+5.40%) |
May 12, 2021 | 53.91 | 55.29 | 51.60 | 51.79 | 590,711 | -2.25(-4.16%) |
May 11, 2021 | 53.13 | 54.25 | 51.91 | 54.03 | 532,926 | -0.44(-0.81%) |
May 10, 2021 | 54.21 | 56.33 | 53.92 | 54.48 | 589,055 | +0.73(+1.37%) |
May 07, 2021 | 50.96 | 54.11 | 50.96 | 53.74 | 476,122 | +3.10(+6.13%) |
May 06, 2021 | 51.54 | 51.85 | 47.88 | 50.64 | 784,861 | -0.96(-1.85%) |
May 05, 2021 | 48.63 | 53.16 | 48.23 | 51.59 | 737,309 | +3.57(+7.44%) |
May 04, 2021 | 50.74 | 51.37 | 47.23 | 48.02 | 1,078,816 | -3.06(-5.99%) |
May 03, 2021 | 51.47 | 51.67 | 50.24 | 51.08 | 546,242 | +0.21(+0.42%) |
Apr 30, 2021 | 49.55 | 51.07 | 49.08 | 50.87 | 447,509 | +0.78(+1.57%) |
Apr 29, 2021 | 51.02 | 51.52 | 49.59 | 50.08 | 324,252 | -0.89(-1.75%) |
Apr 28, 2021 | 51.55 | 51.99 | 50.65 | 50.97 | 227,409 | -0.64(-1.24%) |
Apr 27, 2021 | 52.56 | 52.80 | 51.19 | 51.62 | 301,117 | -0.79(-1.51%) |
Apr 26, 2021 | 51.36 | 52.47 | 50.87 | 52.41 | 324,240 | +1.55(+3.04%) |
Apr 23, 2021 | 49.87 | 51.37 | 49.23 | 50.86 | 324,594 | +1.23(+2.47%) |
Apr 22, 2021 | 49.98 | 50.23 | 47.68 | 49.63 | 387,041 | +1.21(+2.49%) |
Apr 21, 2021 | 48.82 | 48.82 | 47.95 | 48.43 | 466,887 | -0.57(-1.16%) |
Apr 20, 2021 | 51.97 | 52.11 | 48.17 | 49.00 | 843,843 | -2.98(-5.74%) |
Apr 19, 2021 | 51.73 | 52.09 | 49.55 | 51.98 | 1,196,641 | +0.51(+0.98%) |
Apr 16, 2021 | 49.29 | 51.64 | 48.84 | 51.47 | 1,035,171 | +2.27(+4.61%) |
Apr 15, 2021 | 49.77 | 50.06 | 48.32 | 49.20 | 750,001 | -0.46(-0.92%) |
Apr 14, 2021 | 49.37 | 50.80 | 49.21 | 49.66 | 6,943,952 | +0.21(+0.43%) |
Apr 13, 2021 | 47.85 | 50.19 | 47.63 | 49.45 | 4,015,756 | +5.94(+13.66%) |
Apr 12, 2021 | 43.94 | 44.59 | 43.26 | 43.50 | 372,430 | -0.31(-0.72%) |
Apr 09, 2021 | 42.68 | 43.94 | 42.58 | 43.82 | 253,537 | +1.01(+2.37%) |
Apr 08, 2021 | 43.16 | 43.20 | 42.03 | 42.80 | 544,396 | -0.04(-0.10%) |
Apr 07, 2021 | 42.21 | 43.12 | 42.20 | 42.85 | 310,304 | +0.45(+1.06%) |
Apr 06, 2021 | 42.52 | 42.97 | 41.92 | 42.40 | 301,504 | +0.53(+1.26%) |
Apr 05, 2021 | 40.93 | 41.90 | 40.61 | 41.87 | 330,385 | +1.26(+3.11%) |
Apr 01, 2021 | 40.31 | 40.91 | 40.21 | 40.61 | 254,938 | +0.38(+0.94%) |
Mar 31, 2021 | 40.16 | 41.15 | 40.15 | 40.23 | 364,557 | +0.07(+0.18%) |
Mar 30, 2021 | 39.04 | 40.35 | 38.71 | 40.16 | 281,850 | +1.40(+3.61%) |
Mar 29, 2021 | 38.49 | 39.96 | 38.46 | 38.76 | 287,285 | -0.10(-0.26%) |
Mar 26, 2021 | 38.73 | 38.98 | 38.08 | 38.86 | 223,544 | +0.19(+0.50%) |
Mar 25, 2021 | 38.26 | 38.77 | 36.95 | 38.66 | 521,341 | +0.31(+0.80%) |
Mar 24, 2021 | 40.79 | 41.23 | 38.17 | 38.36 | 464,038 | -1.85(-4.60%) |
Mar 23, 2021 | 40.36 | 40.77 | 39.92 | 40.21 | 208,309 | -0.16(-0.41%) |
Mar 22, 2021 | 40.78 | 41.17 | 39.74 | 40.37 | 263,667 | +0.00(+0.00%) |
Mar 19, 2021 | 40.62 | 41.19 | 39.90 | 40.37 | 602,518 | -0.57(-1.39%) |
Mar 18, 2021 | 41.17 | 41.32 | 40.64 | 40.94 | 206,529 | -0.09(-0.21%) |
Mar 17, 2021 | 40.24 | 41.55 | 39.96 | 41.03 | 182,239 | +0.38(+0.93%) |
Mar 16, 2021 | 41.47 | 41.57 | 40.06 | 40.65 | 249,158 | -0.75(-1.81%) |
Mar 15, 2021 | 42.22 | 42.31 | 40.93 | 41.40 | 261,476 | -0.70(-1.66%) |
Mar 12, 2021 | 41.90 | 42.99 | 41.74 | 42.10 | 231,252 | -0.14(-0.34%) |
Mar 11, 2021 | 41.37 | 42.28 | 40.59 | 42.24 | 358,971 | +0.87(+2.10%) |
Mar 10, 2021 | 41.00 | 42.45 | 40.51 | 41.37 | 316,942 | +0.72(+1.77%) |
Mar 09, 2021 | 39.61 | 41.27 | 39.24 | 40.65 | 500,157 | +1.18(+2.99%) |
Mar 08, 2021 | 39.26 | 40.47 | 38.64 | 39.47 | 718,086 | +1.45(+3.82%) |
Mar 05, 2021 | 42.17 | 42.44 | 36.94 | 38.01 | 1,144,780 | -3.78(-9.04%) |
Mar 04, 2021 | 45.05 | 45.18 | 40.37 | 41.79 | 518,410 | -2.50(-5.65%) |
Mar 03, 2021 | 45.01 | 46.11 | 44.17 | 44.30 | 380,871 | +0.08(+0.18%) |
Mar 02, 2021 | 44.27 | 44.46 | 43.50 | 44.22 | 255,550 | -0.24(-0.54%) |