Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.76 | 54.70 | 53.54 | 53.76 | 179,811 | -0.37(-0.68%) |
May 27, 2021 | 54.08 | 54.43 | 52.63 | 54.13 | 385,973 | +0.57(+1.06%) |
May 26, 2021 | 51.87 | 53.80 | 51.25 | 53.56 | 331,173 | +1.93(+3.74%) |
May 25, 2021 | 51.87 | 52.65 | 51.41 | 51.63 | 317,523 | +0.03(+0.06%) |
May 24, 2021 | 52.63 | 53.01 | 50.64 | 51.60 | 268,567 | -0.59(-1.13%) |
May 21, 2021 | 51.66 | 52.47 | 50.74 | 52.19 | 294,062 | +1.07(+2.09%) |
May 20, 2021 | 51.42 | 52.39 | 50.42 | 51.12 | 290,038 | +0.33(+0.65%) |
May 19, 2021 | 48.50 | 51.00 | 48.13 | 50.79 | 236,485 | +0.63(+1.26%) |
May 18, 2021 | 49.64 | 51.31 | 48.94 | 50.16 | 279,319 | +0.83(+1.68%) |
May 17, 2021 | 48.93 | 49.58 | 48.03 | 49.33 | 213,351 | -0.38(-0.76%) |
May 14, 2021 | 48.36 | 49.83 | 47.67 | 49.71 | 219,734 | +2.26(+4.76%) |
May 13, 2021 | 48.10 | 49.00 | 46.71 | 47.45 | 186,237 | -0.12(-0.25%) |
May 12, 2021 | 48.46 | 49.21 | 47.33 | 47.57 | 275,865 | -2.01(-4.05%) |
May 11, 2021 | 46.78 | 49.63 | 46.66 | 49.58 | 473,941 | +0.26(+0.53%) |
May 10, 2021 | 51.98 | 52.44 | 49.25 | 49.32 | 514,308 | -3.68(-6.94%) |
May 07, 2021 | 50.47 | 53.31 | 49.55 | 53.00 | 463,981 | +3.54(+7.16%) |
May 06, 2021 | 48.93 | 49.52 | 46.76 | 49.46 | 489,612 | +0.54(+1.10%) |
May 05, 2021 | 49.29 | 49.85 | 46.50 | 48.92 | 607,149 | +0.82(+1.70%) |
May 04, 2021 | 50.43 | 50.71 | 47.52 | 48.10 | 414,000 | -3.26(-6.35%) |
May 03, 2021 | 53.43 | 53.43 | 51.27 | 51.36 | 343,444 | -1.43(-2.71%) |
Apr 30, 2021 | 52.01 | 52.85 | 51.54 | 52.79 | 473,200 | -0.11(-0.21%) |
Apr 29, 2021 | 53.00 | 53.24 | 51.34 | 52.90 | 476,576 | +0.52(+0.99%) |
Apr 28, 2021 | 51.56 | 52.73 | 50.28 | 52.38 | 238,959 | +0.01(+0.02%) |
Apr 27, 2021 | 51.73 | 52.69 | 51.08 | 52.37 | 282,497 | +0.83(+1.61%) |
Apr 26, 2021 | 51.26 | 51.72 | 49.71 | 51.54 | 209,251 | +1.24(+2.47%) |
Apr 23, 2021 | 48.62 | 50.79 | 48.40 | 50.30 | 220,400 | +1.81(+3.73%) |
Apr 22, 2021 | 48.71 | 49.97 | 48.03 | 48.49 | 273,171 | +0.59(+1.23%) |
Apr 21, 2021 | 45.74 | 48.02 | 45.37 | 47.90 | 260,263 | +1.71(+3.70%) |
Apr 20, 2021 | 46.75 | 47.49 | 44.97 | 46.19 | 393,929 | -0.85(-1.81%) |
Apr 19, 2021 | 50.31 | 50.51 | 46.64 | 47.04 | 296,527 | -3.68(-7.26%) |
Apr 16, 2021 | 49.90 | 51.31 | 49.40 | 50.72 | 336,300 | +1.31(+2.65%) |
Apr 15, 2021 | 52.00 | 52.00 | 48.66 | 49.41 | 395,932 | -2.19(-4.24%) |
Apr 14, 2021 | 51.63 | 52.50 | 51.09 | 51.60 | 417,010 | +0.30(+0.58%) |
Apr 13, 2021 | 49.02 | 51.51 | 48.29 | 51.30 | 537,290 | +2.20(+4.48%) |
Apr 12, 2021 | 49.44 | 49.44 | 47.20 | 49.10 | 605,797 | -0.50(-1.01%) |
Apr 09, 2021 | 48.34 | 50.11 | 48.00 | 49.60 | 612,000 | +0.71(+1.45%) |
Apr 08, 2021 | 48.25 | 48.97 | 47.98 | 48.89 | 425,200 | +1.74(+3.69%) |
Apr 07, 2021 | 50.59 | 50.83 | 46.85 | 47.15 | 492,385 | -2.64(-5.30%) |
Apr 06, 2021 | 49.90 | 51.40 | 49.36 | 49.79 | 472,137 | +0.35(+0.71%) |
Apr 05, 2021 | 50.85 | 50.97 | 48.65 | 49.44 | 657,569 | -0.37(-0.74%) |
Apr 01, 2021 | 49.01 | 50.05 | 48.52 | 49.81 | 895,800 | +1.18(+2.43%) |
Mar 31, 2021 | 45.85 | 48.85 | 45.70 | 48.63 | 974,707 | +3.97(+8.89%) |
Mar 30, 2021 | 41.71 | 44.82 | 41.27 | 44.66 | 961,809 | +2.97(+7.12%) |
Mar 29, 2021 | 43.01 | 43.75 | 41.57 | 41.69 | 766,639 | -1.64(-3.78%) |
Mar 26, 2021 | 41.89 | 43.43 | 41.00 | 43.33 | 576,500 | +1.90(+4.59%) |
Mar 25, 2021 | 40.75 | 42.82 | 40.26 | 41.43 | 805,654 | +0.78(+1.92%) |
Mar 24, 2021 | 43.42 | 43.69 | 40.27 | 40.65 | 877,785 | -2.08(-4.87%) |
Mar 23, 2021 | 44.31 | 45.39 | 42.00 | 42.73 | 776,697 | -2.28(-5.07%) |
Mar 22, 2021 | 44.88 | 45.70 | 43.63 | 45.01 | 650,787 | +0.99(+2.25%) |
Mar 19, 2021 | 43.71 | 44.40 | 42.51 | 44.02 | 965,900 | -0.13(-0.29%) |
Mar 18, 2021 | 49.04 | 49.04 | 43.98 | 44.15 | 673,776 | -4.96(-10.10%) |
Mar 17, 2021 | 47.99 | 49.38 | 46.74 | 49.11 | 793,821 | -0.41(-0.83%) |
Mar 16, 2021 | 49.75 | 50.77 | 48.54 | 49.52 | 700,320 | -0.06(-0.12%) |
Mar 15, 2021 | 47.79 | 49.66 | 47.23 | 49.58 | 625,404 | +2.02(+4.25%) |
Mar 12, 2021 | 45.50 | 48.50 | 45.27 | 47.56 | 704,100 | +0.96(+2.06%) |
Mar 11, 2021 | 45.07 | 46.95 | 44.00 | 46.60 | 1,259,999 | +3.31(+7.65%) |
Mar 10, 2021 | 43.75 | 44.77 | 42.87 | 43.29 | 880,775 | +0.35(+0.82%) |
Mar 09, 2021 | 41.65 | 43.49 | 40.82 | 42.94 | 1,269,528 | +3.23(+8.13%) |
Mar 08, 2021 | 43.21 | 43.32 | 39.56 | 39.71 | 1,278,899 | -3.29(-7.65%) |
Mar 05, 2021 | 45.00 | 46.19 | 37.70 | 43.00 | 3,482,800 | -5.15(-10.70%) |
Mar 04, 2021 | 52.14 | 54.12 | 47.16 | 48.15 | 1,018,533 | -4.87(-9.19%) |
Mar 03, 2021 | 57.78 | 58.89 | 52.66 | 53.02 | 783,371 | -3.70(-6.52%) |
Mar 02, 2021 | 64.20 | 66.00 | 55.91 | 56.72 | 812,208 | -3.88(-6.40%) |