Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.38 | 56.79 | 55.20 | 55.44 | 802,301 | -0.62(-1.11%) |
May 27, 2021 | 53.87 | 56.27 | 52.50 | 56.06 | 954,354 | +2.16(+4.01%) |
May 26, 2021 | 51.22 | 55.98 | 51.01 | 53.90 | 1,671,061 | +3.09(+6.08%) |
May 25, 2021 | 49.96 | 52.00 | 49.52 | 50.81 | 1,091,168 | +1.54(+3.13%) |
May 24, 2021 | 48.80 | 50.25 | 48.01 | 49.27 | 512,764 | +1.08(+2.24%) |
May 21, 2021 | 48.78 | 49.48 | 47.72 | 48.19 | 635,838 | +0.21(+0.44%) |
May 20, 2021 | 47.70 | 48.25 | 46.34 | 47.98 | 564,828 | +1.04(+2.22%) |
May 19, 2021 | 44.61 | 47.23 | 44.06 | 46.94 | 1,126,805 | -0.55(-1.16%) |
May 18, 2021 | 47.80 | 49.38 | 46.90 | 47.49 | 978,301 | +0.19(+0.40%) |
May 17, 2021 | 47.00 | 47.86 | 45.61 | 47.30 | 1,221,216 | +0.08(+0.17%) |
May 14, 2021 | 44.56 | 47.42 | 44.35 | 47.22 | 1,373,731 | +3.45(+7.88%) |
May 13, 2021 | 43.01 | 44.85 | 41.91 | 43.77 | 2,085,215 | +1.80(+4.29%) |
May 12, 2021 | 49.33 | 49.45 | 41.30 | 41.97 | 4,629,364 | -8.19(-16.33%) |
May 11, 2021 | 44.98 | 50.32 | 44.00 | 50.16 | 2,238,905 | +2.00(+4.15%) |
May 10, 2021 | 57.85 | 58.00 | 46.57 | 48.16 | 6,414,587 | -9.99(-17.18%) |
May 07, 2021 | 53.31 | 59.92 | 52.12 | 58.15 | 3,807,699 | +6.40(+12.37%) |
May 06, 2021 | 52.70 | 52.83 | 48.76 | 51.75 | 1,656,334 | -1.21(-2.28%) |
May 05, 2021 | 52.36 | 54.59 | 50.61 | 52.96 | 1,838,549 | +1.69(+3.30%) |
May 04, 2021 | 51.00 | 51.97 | 48.17 | 51.27 | 1,183,845 | +0.47(+0.93%) |
May 03, 2021 | 49.00 | 52.19 | 48.58 | 50.80 | 1,585,627 | +2.31(+4.76%) |
Apr 30, 2021 | 48.79 | 49.68 | 48.23 | 48.49 | 666,600 | -0.73(-1.48%) |
Apr 29, 2021 | 51.59 | 51.60 | 48.10 | 49.22 | 592,255 | -0.71(-1.42%) |
Apr 28, 2021 | 50.16 | 50.77 | 49.33 | 49.93 | 843,399 | -0.56(-1.11%) |
Apr 27, 2021 | 49.34 | 51.72 | 49.34 | 50.49 | 753,222 | +1.11(+2.25%) |
Apr 26, 2021 | 50.58 | 50.87 | 48.55 | 49.38 | 516,873 | -1.32(-2.60%) |
Apr 23, 2021 | 49.52 | 51.40 | 49.32 | 50.70 | 565,600 | +1.65(+3.36%) |
Apr 22, 2021 | 48.42 | 49.88 | 47.03 | 49.05 | 533,214 | +0.92(+1.91%) |
Apr 21, 2021 | 45.86 | 48.35 | 45.50 | 48.13 | 555,376 | +1.45(+3.11%) |
Apr 20, 2021 | 50.18 | 50.18 | 45.03 | 46.68 | 1,190,724 | -3.54(-7.05%) |
Apr 19, 2021 | 51.21 | 51.57 | 49.07 | 50.22 | 458,028 | -1.43(-2.77%) |
Apr 16, 2021 | 51.60 | 51.99 | 50.01 | 51.65 | 238,200 | +0.54(+1.06%) |
Apr 15, 2021 | 52.00 | 52.72 | 49.51 | 51.11 | 535,596 | -0.79(-1.52%) |
Apr 14, 2021 | 51.46 | 53.65 | 51.24 | 51.90 | 521,385 | +0.80(+1.57%) |
Apr 13, 2021 | 52.47 | 52.47 | 50.06 | 51.10 | 505,244 | -0.90(-1.73%) |
Apr 12, 2021 | 51.41 | 52.22 | 49.89 | 52.00 | 390,658 | +0.12(+0.23%) |
Apr 09, 2021 | 50.71 | 51.93 | 50.46 | 51.88 | 648,100 | +0.86(+1.69%) |
Apr 08, 2021 | 48.47 | 51.79 | 48.47 | 51.02 | 1,043,229 | +2.58(+5.33%) |
Apr 07, 2021 | 47.50 | 49.40 | 47.14 | 48.44 | 680,433 | +1.13(+2.39%) |
Apr 06, 2021 | 43.67 | 48.81 | 43.40 | 47.31 | 906,225 | +3.53(+8.06%) |
Apr 05, 2021 | 45.75 | 46.94 | 43.17 | 43.78 | 740,946 | -1.54(-3.40%) |
Apr 01, 2021 | 45.67 | 45.72 | 43.63 | 45.32 | 743,600 | +0.39(+0.87%) |
Mar 31, 2021 | 43.31 | 45.65 | 43.31 | 44.93 | 1,118,543 | +2.21(+5.17%) |
Mar 30, 2021 | 41.43 | 42.85 | 40.56 | 42.72 | 764,972 | +1.09(+2.62%) |
Mar 29, 2021 | 44.78 | 44.78 | 41.46 | 41.63 | 1,242,221 | -3.03(-6.78%) |
Mar 26, 2021 | 45.00 | 45.44 | 42.63 | 44.66 | 934,500 | -0.19(-0.42%) |
Mar 25, 2021 | 44.45 | 45.60 | 43.66 | 44.85 | 915,169 | -0.15(-0.33%) |
Mar 24, 2021 | 50.51 | 50.51 | 44.99 | 45.00 | 1,378,449 | -4.96(-9.93%) |
Mar 23, 2021 | 50.35 | 51.84 | 49.33 | 49.96 | 1,119,842 | -0.68(-1.34%) |
Mar 22, 2021 | 52.68 | 53.34 | 50.41 | 50.64 | 1,014,100 | -1.64(-3.14%) |
Mar 19, 2021 | 52.73 | 53.27 | 50.58 | 52.28 | 1,676,300 | +0.55(+1.06%) |
Mar 18, 2021 | 55.44 | 55.83 | 51.07 | 51.73 | 1,415,376 | -0.85(-1.62%) |
Mar 17, 2021 | 52.89 | 54.34 | 51.41 | 52.58 | 1,053,420 | -0.23(-0.44%) |
Mar 16, 2021 | 55.00 | 55.00 | 50.17 | 52.81 | 1,570,536 | -1.46(-2.69%) |
Mar 15, 2021 | 48.50 | 55.00 | 48.46 | 54.27 | 2,554,827 | +6.56(+13.75%) |
Mar 12, 2021 | 45.74 | 48.20 | 45.32 | 47.71 | 910,800 | +1.34(+2.89%) |
Mar 11, 2021 | 46.05 | 47.42 | 44.62 | 46.37 | 812,992 | +1.04(+2.29%) |
Mar 10, 2021 | 47.42 | 48.66 | 44.44 | 45.33 | 1,057,088 | -1.74(-3.70%) |
Mar 09, 2021 | 47.87 | 47.96 | 45.64 | 47.07 | 721,693 | +0.21(+0.45%) |
Mar 08, 2021 | 45.00 | 47.18 | 44.04 | 46.86 | 879,099 | +2.19(+4.90%) |
Mar 05, 2021 | 43.22 | 45.05 | 38.41 | 44.67 | 1,758,300 | +2.13(+5.01%) |
Mar 04, 2021 | 43.66 | 45.60 | 40.62 | 42.54 | 1,688,562 | -2.00(-4.49%) |
Mar 03, 2021 | 46.36 | 47.88 | 44.25 | 44.54 | 1,256,979 | -1.62(-3.51%) |
Mar 02, 2021 | 46.88 | 47.95 | 45.36 | 46.16 | 647,635 | -0.50(-1.07%) |