Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 60.28 | 60.28 | 58.00 | 59.87 | 113,248 | +0.60(+1.01%) |
May 27, 2021 | 58.10 | 59.95 | 57.63 | 59.27 | 138,121 | +2.32(+4.07%) |
May 26, 2021 | 56.68 | 57.66 | 54.99 | 56.95 | 106,665 | +0.37(+0.65%) |
May 25, 2021 | 58.75 | 60.78 | 56.09 | 56.58 | 143,235 | -1.95(-3.33%) |
May 24, 2021 | 58.00 | 59.10 | 56.92 | 58.53 | 80,112 | +0.99(+1.72%) |
May 21, 2021 | 56.23 | 58.03 | 55.70 | 57.54 | 167,251 | +2.36(+4.28%) |
May 20, 2021 | 55.13 | 56.04 | 53.57 | 55.18 | 93,696 | -0.59(-1.06%) |
May 19, 2021 | 54.41 | 55.77 | 52.61 | 55.77 | 221,190 | -1.34(-2.35%) |
May 18, 2021 | 60.21 | 61.09 | 56.78 | 57.11 | 121,532 | -3.20(-5.31%) |
May 17, 2021 | 58.82 | 62.19 | 57.75 | 60.31 | 114,217 | +1.02(+1.72%) |
May 14, 2021 | 57.00 | 59.48 | 56.61 | 59.29 | 116,254 | +3.49(+6.25%) |
May 13, 2021 | 52.60 | 56.83 | 52.02 | 55.80 | 186,492 | +3.21(+6.10%) |
May 12, 2021 | 56.43 | 57.46 | 52.18 | 52.59 | 249,253 | -2.12(-3.87%) |
May 11, 2021 | 54.58 | 57.91 | 53.91 | 54.71 | 235,919 | -2.52(-4.40%) |
May 10, 2021 | 59.04 | 60.24 | 57.06 | 57.23 | 185,293 | -0.67(-1.16%) |
May 07, 2021 | 54.86 | 58.08 | 54.00 | 57.90 | 196,883 | +0.79(+1.38%) |
May 06, 2021 | 54.92 | 57.18 | 53.74 | 57.11 | 148,600 | +2.61(+4.79%) |
May 05, 2021 | 53.98 | 55.09 | 51.53 | 54.50 | 101,845 | +1.79(+3.40%) |
May 04, 2021 | 50.20 | 52.71 | 48.69 | 52.71 | 142,205 | +1.46(+2.85%) |
May 03, 2021 | 51.72 | 52.43 | 50.56 | 51.25 | 76,919 | +0.41(+0.81%) |
Apr 30, 2021 | 52.15 | 52.45 | 50.56 | 50.84 | 212,900 | -2.66(-4.97%) |
Apr 29, 2021 | 51.52 | 53.50 | 51.28 | 53.50 | 242,822 | +3.02(+5.98%) |
Apr 28, 2021 | 49.50 | 50.59 | 49.50 | 50.48 | 89,938 | +1.11(+2.25%) |
Apr 27, 2021 | 48.18 | 49.49 | 47.68 | 49.37 | 79,255 | +1.29(+2.68%) |
Apr 26, 2021 | 47.16 | 48.88 | 47.16 | 48.08 | 159,015 | +1.45(+3.11%) |
Apr 23, 2021 | 42.96 | 47.01 | 42.93 | 46.63 | 123,200 | +3.30(+7.62%) |
Apr 22, 2021 | 44.34 | 44.81 | 42.93 | 43.33 | 83,425 | -1.46(-3.26%) |
Apr 21, 2021 | 41.50 | 44.82 | 40.92 | 44.79 | 83,268 | +2.05(+4.80%) |
Apr 20, 2021 | 45.52 | 45.81 | 42.14 | 42.74 | 161,243 | -4.26(-9.06%) |
Apr 19, 2021 | 46.35 | 47.72 | 46.13 | 47.00 | 128,560 | +0.23(+0.49%) |
Apr 16, 2021 | 46.25 | 47.33 | 45.87 | 46.77 | 172,600 | +1.29(+2.84%) |
Apr 15, 2021 | 48.11 | 48.11 | 43.60 | 45.48 | 292,733 | -1.91(-4.03%) |
Apr 14, 2021 | 45.20 | 48.59 | 44.34 | 47.39 | 193,487 | +2.10(+4.64%) |
Apr 13, 2021 | 47.03 | 47.03 | 44.55 | 45.29 | 151,610 | -2.46(-5.15%) |
Apr 12, 2021 | 47.13 | 47.85 | 46.83 | 47.75 | 80,791 | +0.28(+0.59%) |
Apr 09, 2021 | 46.80 | 47.64 | 46.11 | 47.47 | 106,500 | +1.35(+2.93%) |
Apr 08, 2021 | 45.50 | 46.27 | 43.64 | 46.12 | 123,803 | +0.02(+0.04%) |
Apr 07, 2021 | 45.32 | 46.25 | 44.74 | 46.10 | 79,501 | +0.82(+1.81%) |
Apr 06, 2021 | 44.90 | 45.98 | 44.45 | 45.28 | 129,561 | +0.01(+0.02%) |
Apr 05, 2021 | 46.85 | 47.04 | 44.96 | 45.27 | 154,756 | +0.29(+0.64%) |
Apr 01, 2021 | 42.55 | 44.98 | 42.55 | 44.98 | 105,300 | +1.26(+2.88%) |
Mar 31, 2021 | 43.66 | 45.03 | 43.05 | 43.72 | 122,414 | -0.95(-2.13%) |
Mar 30, 2021 | 42.90 | 45.38 | 42.90 | 44.67 | 178,298 | +2.11(+4.96%) |
Mar 29, 2021 | 42.87 | 43.73 | 40.91 | 42.56 | 240,186 | -2.70(-5.97%) |
Mar 26, 2021 | 45.48 | 45.78 | 43.70 | 45.26 | 178,500 | +1.78(+4.09%) |
Mar 25, 2021 | 40.16 | 43.66 | 39.74 | 43.48 | 178,503 | +2.58(+6.31%) |
Mar 24, 2021 | 41.34 | 43.65 | 40.87 | 40.90 | 135,959 | -0.16(-0.39%) |
Mar 23, 2021 | 41.60 | 43.69 | 40.38 | 41.06 | 135,571 | -2.34(-5.39%) |
Mar 22, 2021 | 43.98 | 44.65 | 42.64 | 43.40 | 187,210 | -2.61(-5.67%) |
Mar 19, 2021 | 46.38 | 46.77 | 43.62 | 46.01 | 239,300 | -1.97(-4.11%) |
Mar 18, 2021 | 48.00 | 51.34 | 47.41 | 47.98 | 271,876 | +1.97(+4.28%) |
Mar 17, 2021 | 46.30 | 47.23 | 44.40 | 46.01 | 160,706 | +1.22(+2.72%) |
Mar 16, 2021 | 45.10 | 45.10 | 43.05 | 44.79 | 223,747 | -1.46(-3.16%) |
Mar 15, 2021 | 48.88 | 48.88 | 44.72 | 46.25 | 235,150 | -1.45(-3.04%) |
Mar 12, 2021 | 47.00 | 47.90 | 46.68 | 47.70 | 118,700 | +2.51(+5.55%) |
Mar 11, 2021 | 45.48 | 46.15 | 43.39 | 45.19 | 198,978 | -0.26(-0.57%) |
Mar 10, 2021 | 42.60 | 45.55 | 42.22 | 45.45 | 230,688 | +2.60(+6.07%) |
Mar 09, 2021 | 42.93 | 44.15 | 40.35 | 42.85 | 228,495 | -1.95(-4.35%) |
Mar 08, 2021 | 43.59 | 45.60 | 42.97 | 44.80 | 219,528 | +2.71(+6.44%) |
Mar 05, 2021 | 43.90 | 43.90 | 38.56 | 42.09 | 220,600 | +0.79(+1.91%) |
Mar 04, 2021 | 43.04 | 43.34 | 38.79 | 41.30 | 252,063 | -0.97(-2.29%) |
Mar 03, 2021 | 41.66 | 44.10 | 41.36 | 42.27 | 246,424 | +1.68(+4.14%) |
Mar 02, 2021 | 41.32 | 41.74 | 40.32 | 40.59 | 87,489 | -0.16(-0.39%) |