Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.12 | 45.53 | 44.70 | 44.87 | 165,480 | +0.05(+0.11%) |
May 27, 2021 | 44.48 | 45.43 | 44.48 | 44.82 | 114,626 | +0.02(+0.04%) |
May 26, 2021 | 44.40 | 45.33 | 43.76 | 44.80 | 182,586 | +0.52(+1.17%) |
May 25, 2021 | 44.92 | 45.45 | 43.99 | 44.28 | 212,248 | -0.22(-0.49%) |
May 24, 2021 | 43.53 | 45.20 | 43.07 | 44.50 | 267,731 | +1.63(+3.80%) |
May 21, 2021 | 43.01 | 43.98 | 42.61 | 42.87 | 138,710 | -0.38(-0.88%) |
May 20, 2021 | 42.84 | 43.70 | 42.02 | 43.25 | 397,760 | +1.04(+2.46%) |
May 19, 2021 | 40.84 | 42.80 | 40.50 | 42.21 | 256,255 | +0.10(+0.24%) |
May 18, 2021 | 43.30 | 44.25 | 42.09 | 42.11 | 171,883 | -0.61(-1.43%) |
May 17, 2021 | 42.05 | 42.89 | 41.52 | 42.72 | 180,655 | -0.02(-0.05%) |
May 14, 2021 | 41.78 | 42.90 | 40.81 | 42.74 | 144,856 | +1.69(+4.12%) |
May 13, 2021 | 42.95 | 43.36 | 40.09 | 41.05 | 407,061 | -1.42(-3.34%) |
May 12, 2021 | 44.17 | 45.57 | 42.39 | 42.47 | 244,897 | -3.26(-7.13%) |
May 11, 2021 | 41.84 | 45.93 | 41.34 | 45.73 | 344,178 | +3.33(+7.85%) |
May 10, 2021 | 48.50 | 48.59 | 42.01 | 42.40 | 601,633 | -9.76(-18.71%) |
May 07, 2021 | 52.13 | 52.81 | 51.00 | 52.16 | 150,759 | +0.79(+1.54%) |
May 06, 2021 | 50.60 | 51.40 | 49.52 | 51.37 | 174,563 | +0.28(+0.55%) |
May 05, 2021 | 52.21 | 52.35 | 50.83 | 51.09 | 161,235 | -0.58(-1.12%) |
May 04, 2021 | 52.15 | 52.40 | 50.49 | 51.67 | 165,407 | -1.59(-2.99%) |
May 03, 2021 | 55.80 | 55.80 | 53.03 | 53.26 | 188,484 | -2.18(-3.93%) |
Apr 30, 2021 | 56.13 | 57.90 | 55.35 | 55.44 | 147,500 | -2.06(-3.58%) |
Apr 29, 2021 | 57.91 | 57.93 | 56.36 | 57.50 | 105,740 | +0.12(+0.21%) |
Apr 28, 2021 | 57.71 | 57.89 | 56.47 | 57.38 | 94,731 | -0.87(-1.49%) |
Apr 27, 2021 | 59.90 | 59.90 | 58.16 | 58.25 | 67,851 | -1.06(-1.79%) |
Apr 26, 2021 | 57.57 | 59.87 | 57.55 | 59.31 | 90,635 | +1.57(+2.72%) |
Apr 23, 2021 | 57.06 | 58.63 | 57.06 | 57.74 | 77,900 | +1.37(+2.43%) |
Apr 22, 2021 | 57.10 | 57.87 | 55.88 | 56.37 | 104,240 | -0.32(-0.56%) |
Apr 21, 2021 | 54.44 | 56.69 | 54.27 | 56.69 | 89,571 | +1.81(+3.30%) |
Apr 20, 2021 | 56.06 | 56.18 | 53.76 | 54.88 | 156,592 | -1.13(-2.02%) |
Apr 19, 2021 | 57.38 | 57.98 | 55.28 | 56.01 | 126,097 | -2.32(-3.98%) |
Apr 16, 2021 | 58.03 | 58.94 | 57.04 | 58.33 | 103,100 | -0.09(-0.15%) |
Apr 15, 2021 | 57.58 | 58.43 | 56.38 | 58.42 | 103,398 | +1.79(+3.16%) |
Apr 14, 2021 | 56.28 | 57.71 | 56.06 | 56.63 | 187,142 | +0.24(+0.43%) |
Apr 13, 2021 | 56.23 | 56.70 | 55.35 | 56.39 | 121,410 | +0.28(+0.50%) |
Apr 12, 2021 | 57.62 | 57.62 | 55.62 | 56.11 | 80,777 | -1.61(-2.79%) |
Apr 09, 2021 | 57.35 | 57.78 | 56.35 | 57.72 | 104,300 | -0.52(-0.89%) |
Apr 08, 2021 | 58.53 | 58.74 | 57.54 | 58.24 | 111,351 | +0.79(+1.38%) |
Apr 07, 2021 | 58.50 | 59.39 | 57.20 | 57.45 | 95,012 | -1.18(-2.01%) |
Apr 06, 2021 | 59.47 | 59.81 | 58.27 | 58.63 | 92,045 | -1.07(-1.79%) |
Apr 05, 2021 | 60.77 | 60.77 | 58.32 | 59.70 | 147,042 | +0.76(+1.29%) |
Apr 01, 2021 | 58.22 | 59.06 | 57.50 | 58.94 | 212,600 | +2.79(+4.97%) |
Mar 31, 2021 | 53.38 | 56.95 | 53.24 | 56.15 | 357,176 | +3.67(+6.99%) |
Mar 30, 2021 | 50.24 | 52.89 | 50.16 | 52.48 | 186,478 | +1.27(+2.48%) |
Mar 29, 2021 | 53.00 | 53.41 | 50.51 | 51.21 | 150,840 | -1.63(-3.08%) |
Mar 26, 2021 | 52.11 | 53.12 | 51.14 | 52.84 | 281,000 | +0.78(+1.50%) |
Mar 25, 2021 | 51.87 | 53.35 | 50.80 | 52.06 | 259,486 | -1.31(-2.45%) |
Mar 24, 2021 | 56.37 | 56.71 | 53.07 | 53.37 | 315,629 | -2.18(-3.92%) |
Mar 23, 2021 | 58.58 | 58.82 | 55.02 | 55.55 | 119,793 | -2.81(-4.81%) |
Mar 22, 2021 | 57.41 | 58.71 | 57.15 | 58.36 | 139,692 | +1.57(+2.76%) |
Mar 19, 2021 | 56.46 | 58.02 | 55.34 | 56.79 | 624,300 | +0.34(+0.60%) |
Mar 18, 2021 | 59.22 | 60.07 | 56.23 | 56.45 | 230,314 | -3.46(-5.78%) |
Mar 17, 2021 | 58.01 | 61.00 | 57.29 | 59.91 | 252,327 | +0.52(+0.88%) |
Mar 16, 2021 | 60.79 | 62.48 | 59.00 | 59.39 | 255,007 | -0.50(-0.83%) |
Mar 15, 2021 | 59.50 | 61.72 | 59.00 | 59.89 | 177,758 | +0.24(+0.40%) |
Mar 12, 2021 | 58.38 | 59.70 | 57.10 | 59.65 | 162,800 | -0.34(-0.57%) |
Mar 11, 2021 | 57.78 | 59.99 | 57.39 | 59.99 | 236,383 | +3.71(+6.59%) |
Mar 10, 2021 | 57.32 | 58.40 | 55.11 | 56.28 | 401,622 | +1.60(+2.93%) |
Mar 09, 2021 | 51.25 | 54.91 | 51.25 | 54.68 | 383,957 | +5.18(+10.46%) |
Mar 08, 2021 | 53.00 | 53.92 | 49.34 | 49.50 | 397,235 | -3.08(-5.86%) |
Mar 05, 2021 | 55.36 | 56.00 | 49.01 | 52.58 | 380,800 | -1.64(-3.02%) |
Mar 04, 2021 | 59.48 | 60.12 | 53.40 | 54.22 | 491,243 | -5.91(-9.83%) |
Mar 03, 2021 | 63.27 | 64.39 | 59.84 | 60.13 | 318,365 | -2.11(-3.39%) |
Mar 02, 2021 | 65.20 | 65.51 | 61.67 | 62.24 | 1,051,756 | -2.07(-3.22%) |