Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.24 | 50.35 | 49.15 | 50.13 | 1,375,968 | +1.08(+2.20%) |
May 27, 2021 | 50.50 | 50.50 | 49.03 | 49.05 | 1,615,661 | -0.95(-1.90%) |
May 26, 2021 | 49.74 | 50.23 | 49.25 | 50.00 | 863,197 | +0.41(+0.83%) |
May 25, 2021 | 49.60 | 50.74 | 49.35 | 49.59 | 1,438,177 | -0.03(-0.06%) |
May 24, 2021 | 49.95 | 50.09 | 49.24 | 49.62 | 1,256,935 | +0.06(+0.12%) |
May 21, 2021 | 50.35 | 50.46 | 49.24 | 49.56 | 1,474,876 | -0.31(-0.62%) |
May 20, 2021 | 47.70 | 49.96 | 47.20 | 49.87 | 2,663,727 | +2.07(+4.33%) |
May 19, 2021 | 47.87 | 48.76 | 47.38 | 47.80 | 2,425,411 | -0.72(-1.48%) |
May 18, 2021 | 50.91 | 51.00 | 47.76 | 48.52 | 6,051,613 | -3.22(-6.22%) |
May 17, 2021 | 52.41 | 52.73 | 51.00 | 51.74 | 918,127 | -1.07(-2.03%) |
May 14, 2021 | 51.09 | 53.27 | 50.96 | 52.81 | 1,099,828 | +2.11(+4.16%) |
May 13, 2021 | 50.09 | 51.53 | 49.40 | 50.70 | 1,243,481 | +0.94(+1.89%) |
May 12, 2021 | 51.89 | 52.19 | 49.61 | 49.76 | 1,272,744 | -2.49(-4.77%) |
May 11, 2021 | 52.78 | 52.94 | 50.65 | 52.25 | 1,655,409 | -1.69(-3.13%) |
May 10, 2021 | 54.53 | 55.74 | 53.74 | 53.94 | 1,028,573 | -0.70(-1.28%) |
May 07, 2021 | 53.96 | 55.03 | 53.68 | 54.64 | 1,535,282 | +0.74(+1.37%) |
May 06, 2021 | 54.00 | 54.88 | 53.39 | 53.90 | 1,730,340 | -0.39(-0.72%) |
May 05, 2021 | 55.64 | 56.02 | 53.50 | 54.29 | 2,222,267 | -1.67(-2.98%) |
May 04, 2021 | 57.09 | 57.48 | 55.92 | 55.96 | 1,080,086 | -1.56(-2.71%) |
May 03, 2021 | 59.13 | 59.34 | 57.47 | 57.52 | 795,373 | -1.18(-2.01%) |
Apr 30, 2021 | 57.49 | 59.21 | 57.49 | 58.70 | 869,400 | +0.77(+1.33%) |
Apr 29, 2021 | 57.75 | 58.23 | 56.81 | 57.93 | 715,449 | +0.51(+0.89%) |
Apr 28, 2021 | 57.57 | 58.49 | 57.22 | 57.42 | 751,963 | -0.23(-0.40%) |
Apr 27, 2021 | 57.92 | 59.09 | 57.42 | 57.65 | 795,003 | +0.06(+0.10%) |
Apr 26, 2021 | 56.65 | 57.79 | 55.82 | 57.59 | 856,487 | +1.33(+2.36%) |
Apr 23, 2021 | 55.94 | 56.58 | 55.51 | 56.26 | 547,900 | +0.53(+0.95%) |
Apr 22, 2021 | 56.61 | 56.83 | 55.39 | 55.73 | 823,217 | -0.84(-1.48%) |
Apr 21, 2021 | 54.71 | 56.70 | 54.32 | 56.57 | 1,121,044 | +1.95(+3.57%) |
Apr 20, 2021 | 56.01 | 56.63 | 54.07 | 54.62 | 953,292 | -2.00(-3.53%) |
Apr 19, 2021 | 57.19 | 57.57 | 56.12 | 56.62 | 780,279 | -0.62(-1.08%) |
Apr 16, 2021 | 56.95 | 57.91 | 56.58 | 57.24 | 1,044,900 | +1.04(+1.85%) |
Apr 15, 2021 | 56.89 | 56.93 | 55.78 | 56.20 | 898,869 | -0.21(-0.37%) |
Apr 14, 2021 | 57.23 | 58.53 | 56.37 | 56.41 | 734,065 | -0.79(-1.38%) |
Apr 13, 2021 | 57.67 | 58.44 | 56.44 | 57.20 | 664,312 | -1.00(-1.72%) |
Apr 12, 2021 | 57.66 | 58.77 | 57.23 | 58.20 | 685,299 | +0.17(+0.29%) |
Apr 09, 2021 | 58.18 | 58.97 | 57.57 | 58.03 | 699,000 | +0.54(+0.94%) |
Apr 08, 2021 | 57.25 | 57.81 | 56.40 | 57.49 | 774,227 | -0.13(-0.23%) |
Apr 07, 2021 | 58.19 | 58.90 | 57.18 | 57.62 | 492,354 | -0.76(-1.30%) |
Apr 06, 2021 | 57.51 | 59.27 | 57.51 | 58.38 | 934,270 | +0.73(+1.27%) |
Apr 05, 2021 | 58.45 | 59.06 | 57.24 | 57.65 | 746,205 | +0.08(+0.14%) |
Apr 01, 2021 | 58.32 | 58.32 | 56.91 | 57.57 | 544,300 | -0.04(-0.07%) |
Mar 31, 2021 | 57.38 | 58.76 | 57.32 | 57.61 | 1,170,497 | +0.49(+0.86%) |
Mar 30, 2021 | 55.58 | 57.91 | 55.50 | 57.12 | 897,020 | +2.08(+3.78%) |
Mar 29, 2021 | 56.89 | 58.48 | 54.67 | 55.04 | 837,937 | -2.37(-4.13%) |
Mar 26, 2021 | 55.85 | 58.09 | 55.20 | 57.41 | 810,200 | +2.80(+5.13%) |
Mar 25, 2021 | 53.14 | 55.07 | 51.88 | 54.61 | 1,345,392 | +0.93(+1.73%) |
Mar 24, 2021 | 55.14 | 56.38 | 53.66 | 53.68 | 1,305,970 | -0.56(-1.03%) |
Mar 23, 2021 | 53.51 | 54.81 | 53.27 | 54.24 | 820,929 | -0.46(-0.84%) |
Mar 22, 2021 | 55.53 | 55.85 | 53.45 | 54.70 | 648,855 | -1.12(-2.01%) |
Mar 19, 2021 | 54.39 | 56.57 | 53.36 | 55.82 | 1,754,700 | +1.42(+2.61%) |
Mar 18, 2021 | 55.46 | 57.18 | 54.17 | 54.40 | 1,348,478 | -1.43(-2.56%) |
Mar 17, 2021 | 55.17 | 55.91 | 54.56 | 55.83 | 793,544 | +0.75(+1.36%) |
Mar 16, 2021 | 58.80 | 58.80 | 55.06 | 55.08 | 937,083 | -3.63(-6.18%) |
Mar 15, 2021 | 59.09 | 59.89 | 58.60 | 58.71 | 677,571 | -1.05(-1.76%) |
Mar 12, 2021 | 57.93 | 59.85 | 57.93 | 59.76 | 708,900 | +2.07(+3.59%) |
Mar 11, 2021 | 57.92 | 58.44 | 57.14 | 57.69 | 759,060 | +0.14(+0.24%) |
Mar 10, 2021 | 55.77 | 57.84 | 55.20 | 57.55 | 658,081 | +2.16(+3.90%) |
Mar 09, 2021 | 56.58 | 56.58 | 54.50 | 55.39 | 520,413 | -0.54(-0.97%) |
Mar 08, 2021 | 56.22 | 56.95 | 55.50 | 55.93 | 522,888 | +0.01(+0.02%) |
Mar 05, 2021 | 55.33 | 55.94 | 53.39 | 55.92 | 776,600 | +1.97(+3.65%) |
Mar 04, 2021 | 56.64 | 56.99 | 52.82 | 53.95 | 949,813 | -2.74(-4.83%) |
Mar 03, 2021 | 55.23 | 57.47 | 55.08 | 56.69 | 755,506 | +1.83(+3.34%) |
Mar 02, 2021 | 55.74 | 56.40 | 54.81 | 54.86 | 633,225 | -1.18(-2.11%) |