Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.78 | 59.96 | 58.98 | 59.91 | 266,183 | +0.20(+0.33%) |
May 27, 2021 | 59.37 | 59.97 | 59.11 | 59.72 | 303,499 | +1.05(+1.78%) |
May 26, 2021 | 58.40 | 58.79 | 57.90 | 58.67 | 213,635 | +0.55(+0.95%) |
May 25, 2021 | 59.17 | 59.50 | 58.03 | 58.12 | 347,574 | -1.07(-1.80%) |
May 24, 2021 | 59.05 | 59.35 | 58.52 | 59.19 | 213,942 | +0.40(+0.69%) |
May 21, 2021 | 58.64 | 59.37 | 58.45 | 58.78 | 280,622 | +0.64(+1.10%) |
May 20, 2021 | 57.69 | 58.41 | 57.22 | 58.15 | 289,295 | +0.21(+0.36%) |
May 19, 2021 | 57.71 | 58.19 | 57.02 | 57.94 | 386,282 | -0.47(-0.80%) |
May 18, 2021 | 59.27 | 59.52 | 58.32 | 58.41 | 327,462 | -0.73(-1.24%) |
May 17, 2021 | 58.23 | 59.51 | 57.61 | 59.14 | 300,334 | +0.78(+1.33%) |
May 14, 2021 | 57.72 | 58.39 | 57.57 | 58.36 | 372,760 | +0.89(+1.55%) |
May 13, 2021 | 56.22 | 57.93 | 56.22 | 57.47 | 322,238 | +1.15(+2.05%) |
May 12, 2021 | 57.70 | 57.88 | 56.29 | 56.32 | 241,399 | -1.39(-2.40%) |
May 11, 2021 | 56.98 | 57.98 | 56.38 | 57.71 | 395,548 | +0.06(+0.10%) |
May 10, 2021 | 58.80 | 59.50 | 57.65 | 57.65 | 576,336 | -0.80(-1.36%) |
May 07, 2021 | 58.97 | 59.50 | 58.29 | 58.45 | 466,832 | -0.52(-0.87%) |
May 06, 2021 | 57.24 | 59.04 | 56.36 | 58.96 | 652,469 | +1.88(+3.30%) |
May 05, 2021 | 56.49 | 57.31 | 54.64 | 57.08 | 1,492,296 | +3.29(+6.11%) |
May 04, 2021 | 53.51 | 55.01 | 52.63 | 53.79 | 414,849 | +1.23(+2.34%) |
May 03, 2021 | 52.00 | 53.13 | 51.72 | 52.56 | 306,026 | +1.13(+2.20%) |
Apr 30, 2021 | 52.51 | 52.91 | 51.37 | 51.43 | 435,714 | -1.45(-2.75%) |
Apr 29, 2021 | 53.51 | 53.83 | 52.79 | 52.88 | 387,062 | -0.29(-0.55%) |
Apr 28, 2021 | 52.95 | 53.57 | 52.93 | 53.17 | 206,146 | +0.51(+0.96%) |
Apr 27, 2021 | 52.02 | 52.87 | 51.76 | 52.66 | 251,913 | +0.49(+0.93%) |
Apr 26, 2021 | 52.02 | 52.61 | 51.97 | 52.18 | 374,791 | +0.26(+0.51%) |
Apr 23, 2021 | 50.92 | 52.09 | 50.80 | 51.91 | 331,668 | +1.03(+2.03%) |
Apr 22, 2021 | 51.80 | 51.80 | 50.87 | 50.88 | 451,408 | -0.93(-1.79%) |
Apr 21, 2021 | 50.42 | 52.09 | 50.38 | 51.81 | 451,173 | +1.31(+2.60%) |
Apr 20, 2021 | 51.00 | 51.15 | 49.75 | 50.50 | 307,727 | -0.80(-1.55%) |
Apr 19, 2021 | 51.27 | 51.60 | 51.01 | 51.30 | 278,795 | -0.01(-0.02%) |
Apr 16, 2021 | 51.25 | 51.64 | 50.80 | 51.31 | 166,154 | +0.64(+1.26%) |
Apr 15, 2021 | 50.35 | 51.01 | 49.75 | 50.67 | 257,212 | +0.59(+1.18%) |
Apr 14, 2021 | 49.62 | 50.63 | 49.35 | 50.08 | 147,460 | +0.50(+1.00%) |
Apr 13, 2021 | 50.39 | 50.39 | 49.09 | 49.58 | 221,607 | -0.95(-1.87%) |
Apr 12, 2021 | 49.98 | 50.88 | 49.87 | 50.53 | 386,679 | +0.71(+1.43%) |
Apr 09, 2021 | 49.62 | 49.91 | 49.32 | 49.82 | 186,536 | +0.28(+0.57%) |
Apr 08, 2021 | 49.98 | 49.98 | 49.02 | 49.53 | 285,645 | -0.47(-0.94%) |
Apr 07, 2021 | 50.84 | 50.92 | 49.95 | 50.00 | 230,824 | -0.74(-1.46%) |
Apr 06, 2021 | 50.08 | 51.16 | 50.08 | 50.74 | 296,684 | +0.38(+0.76%) |
Apr 05, 2021 | 50.33 | 50.90 | 49.85 | 50.36 | 233,425 | +0.43(+0.86%) |
Apr 01, 2021 | 49.36 | 49.99 | 48.75 | 49.93 | 323,664 | +0.79(+1.60%) |
Mar 31, 2021 | 49.20 | 49.80 | 48.76 | 49.14 | 580,580 | -0.07(-0.13%) |
Mar 30, 2021 | 48.20 | 49.28 | 47.84 | 49.21 | 221,121 | +1.00(+2.08%) |
Mar 29, 2021 | 49.20 | 49.85 | 48.09 | 48.20 | 258,913 | -1.05(-2.13%) |
Mar 26, 2021 | 49.01 | 49.76 | 48.36 | 49.25 | 294,211 | +1.17(+2.44%) |
Mar 25, 2021 | 46.70 | 48.34 | 46.14 | 48.08 | 325,181 | +0.92(+1.95%) |
Mar 24, 2021 | 47.31 | 48.64 | 47.10 | 47.16 | 221,750 | +0.40(+0.86%) |
Mar 23, 2021 | 48.56 | 49.00 | 46.35 | 46.76 | 327,058 | -2.41(-4.90%) |
Mar 22, 2021 | 49.42 | 49.42 | 48.41 | 49.17 | 313,668 | -0.22(-0.44%) |
Mar 19, 2021 | 49.88 | 49.99 | 48.55 | 49.38 | 695,884 | -0.52(-1.05%) |
Mar 18, 2021 | 50.70 | 51.45 | 49.83 | 49.91 | 236,615 | -0.80(-1.57%) |
Mar 17, 2021 | 49.49 | 50.78 | 49.49 | 50.71 | 217,626 | +1.32(+2.68%) |
Mar 16, 2021 | 49.06 | 49.76 | 48.22 | 49.38 | 271,365 | +0.04(+0.08%) |
Mar 15, 2021 | 49.55 | 49.55 | 48.50 | 49.35 | 135,915 | -0.37(-0.74%) |
Mar 12, 2021 | 49.71 | 49.89 | 49.20 | 49.71 | 120,053 | +0.22(+0.44%) |
Mar 11, 2021 | 49.87 | 50.41 | 49.30 | 49.50 | 123,568 | -0.09(-0.19%) |
Mar 10, 2021 | 48.73 | 49.79 | 48.40 | 49.59 | 167,034 | +1.33(+2.76%) |
Mar 09, 2021 | 49.07 | 49.07 | 48.00 | 48.26 | 230,135 | -0.36(-0.73%) |
Mar 08, 2021 | 47.74 | 49.31 | 47.65 | 48.62 | 242,962 | +1.03(+2.17%) |
Mar 05, 2021 | 46.29 | 47.59 | 45.80 | 47.59 | 341,272 | +1.82(+3.97%) |
Mar 04, 2021 | 46.78 | 47.31 | 45.07 | 45.77 | 308,643 | -0.97(-2.09%) |
Mar 03, 2021 | 46.92 | 47.53 | 46.70 | 46.74 | 199,316 | -0.32(-0.68%) |
Mar 02, 2021 | 47.69 | 47.85 | 47.00 | 47.06 | 177,340 | -0.46(-0.97%) |