Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.82 | 50.14 | 49.07 | 49.50 | 293,048 | +0.29(+0.59%) |
May 27, 2021 | 48.17 | 49.40 | 47.89 | 49.21 | 452,929 | +0.97(+2.01%) |
May 26, 2021 | 47.70 | 48.43 | 46.48 | 48.24 | 301,720 | +0.60(+1.26%) |
May 25, 2021 | 46.07 | 48.11 | 45.64 | 47.64 | 665,674 | +1.91(+4.18%) |
May 24, 2021 | 45.59 | 46.09 | 44.96 | 45.73 | 252,731 | +0.28(+0.62%) |
May 21, 2021 | 45.88 | 46.94 | 44.82 | 45.45 | 477,582 | +0.49(+1.09%) |
May 20, 2021 | 44.98 | 46.06 | 44.49 | 44.96 | 315,945 | +0.21(+0.47%) |
May 19, 2021 | 43.80 | 44.79 | 43.80 | 44.75 | 380,891 | +0.05(+0.11%) |
May 18, 2021 | 44.61 | 45.57 | 44.12 | 44.70 | 589,649 | +0.26(+0.59%) |
May 17, 2021 | 45.14 | 45.34 | 43.44 | 44.44 | 390,533 | -1.31(-2.86%) |
May 14, 2021 | 43.91 | 46.17 | 43.68 | 45.75 | 573,298 | +2.24(+5.15%) |
May 13, 2021 | 44.88 | 45.48 | 43.25 | 43.51 | 537,068 | -0.74(-1.67%) |
May 12, 2021 | 43.88 | 45.35 | 43.56 | 44.25 | 407,375 | -0.69(-1.54%) |
May 11, 2021 | 42.35 | 46.14 | 42.25 | 44.94 | 823,093 | +0.21(+0.47%) |
May 10, 2021 | 48.83 | 49.30 | 44.23 | 44.73 | 592,203 | -4.58(-9.29%) |
May 07, 2021 | 48.40 | 50.81 | 48.13 | 49.31 | 193,118 | +1.28(+2.67%) |
May 06, 2021 | 48.88 | 49.28 | 46.83 | 48.03 | 392,605 | -1.23(-2.50%) |
May 05, 2021 | 49.23 | 49.78 | 48.44 | 49.26 | 467,649 | +0.36(+0.74%) |
May 04, 2021 | 50.18 | 50.27 | 47.81 | 48.90 | 608,441 | -1.72(-3.40%) |
May 03, 2021 | 52.02 | 52.14 | 50.47 | 50.62 | 397,847 | -1.13(-2.18%) |
Apr 30, 2021 | 51.69 | 52.84 | 51.46 | 51.75 | 365,100 | -0.76(-1.45%) |
Apr 29, 2021 | 53.95 | 53.95 | 51.68 | 52.51 | 220,558 | -0.63(-1.19%) |
Apr 28, 2021 | 52.61 | 53.26 | 51.84 | 53.14 | 267,049 | +0.14(+0.26%) |
Apr 27, 2021 | 53.56 | 53.77 | 52.58 | 53.00 | 218,877 | -0.57(-1.06%) |
Apr 26, 2021 | 52.89 | 53.80 | 52.02 | 53.57 | 226,064 | +0.93(+1.77%) |
Apr 23, 2021 | 51.67 | 53.04 | 51.00 | 52.64 | 364,400 | +1.34(+2.61%) |
Apr 22, 2021 | 51.11 | 51.83 | 50.01 | 51.30 | 280,867 | +0.70(+1.38%) |
Apr 21, 2021 | 48.45 | 50.84 | 48.02 | 50.60 | 426,729 | +1.84(+3.77%) |
Apr 20, 2021 | 48.94 | 49.63 | 47.96 | 48.76 | 523,815 | -0.66(-1.34%) |
Apr 19, 2021 | 50.67 | 51.42 | 49.17 | 49.42 | 353,492 | -1.68(-3.29%) |
Apr 16, 2021 | 51.85 | 52.36 | 50.18 | 51.10 | 254,200 | -0.32(-0.62%) |
Apr 15, 2021 | 53.26 | 53.70 | 51.37 | 51.42 | 326,212 | -1.08(-2.06%) |
Apr 14, 2021 | 51.47 | 53.22 | 51.31 | 52.50 | 491,259 | +1.40(+2.74%) |
Apr 13, 2021 | 51.73 | 52.50 | 50.17 | 51.10 | 476,994 | -0.43(-0.83%) |
Apr 12, 2021 | 53.00 | 53.88 | 51.06 | 51.53 | 529,666 | -1.35(-2.55%) |
Apr 09, 2021 | 52.48 | 54.36 | 50.10 | 52.88 | 894,300 | +0.32(+0.61%) |
Apr 08, 2021 | 56.92 | 57.87 | 52.20 | 52.56 | 2,411,585 | +0.02(+0.04%) |
Apr 07, 2021 | 52.50 | 54.68 | 51.80 | 52.54 | 898,636 | -2.53(-4.59%) |
Apr 06, 2021 | 54.91 | 56.00 | 54.30 | 55.07 | 318,515 | -0.12(-0.22%) |
Apr 05, 2021 | 56.48 | 56.48 | 53.84 | 55.19 | 434,552 | +0.06(+0.11%) |
Apr 01, 2021 | 53.46 | 55.96 | 53.46 | 55.13 | 692,400 | +3.03(+5.82%) |
Mar 31, 2021 | 50.59 | 52.99 | 49.34 | 52.10 | 978,169 | -0.06(-0.12%) |
Mar 30, 2021 | 50.50 | 52.61 | 50.22 | 52.16 | 1,153,284 | +1.31(+2.58%) |
Mar 29, 2021 | 53.29 | 53.50 | 50.27 | 50.85 | 405,281 | -2.25(-4.24%) |
Mar 26, 2021 | 53.57 | 54.39 | 51.43 | 53.10 | 213,900 | +0.02(+0.04%) |
Mar 25, 2021 | 51.82 | 53.69 | 50.78 | 53.08 | 278,145 | +0.13(+0.25%) |
Mar 24, 2021 | 56.23 | 56.32 | 52.76 | 52.95 | 279,332 | -2.70(-4.85%) |
Mar 23, 2021 | 54.99 | 56.56 | 53.98 | 55.65 | 307,682 | +0.70(+1.27%) |
Mar 22, 2021 | 55.59 | 56.86 | 54.39 | 54.95 | 182,317 | -0.23(-0.42%) |
Mar 19, 2021 | 54.54 | 55.62 | 53.53 | 55.18 | 557,300 | +1.31(+2.43%) |
Mar 18, 2021 | 57.22 | 57.34 | 53.59 | 53.87 | 461,874 | -4.42(-7.58%) |
Mar 17, 2021 | 57.36 | 59.37 | 56.72 | 58.29 | 496,773 | -0.22(-0.38%) |
Mar 16, 2021 | 61.30 | 62.86 | 58.05 | 58.51 | 254,640 | -2.31(-3.80%) |
Mar 15, 2021 | 61.43 | 62.17 | 60.40 | 60.82 | 244,472 | -0.69(-1.12%) |
Mar 12, 2021 | 60.56 | 62.23 | 59.85 | 61.51 | 226,400 | -0.26(-0.42%) |
Mar 11, 2021 | 59.98 | 61.93 | 59.18 | 61.77 | 238,477 | +3.90(+6.74%) |
Mar 10, 2021 | 58.86 | 61.31 | 57.81 | 57.87 | 435,997 | +0.46(+0.80%) |
Mar 09, 2021 | 54.52 | 58.22 | 53.52 | 57.41 | 324,742 | +5.16(+9.88%) |
Mar 08, 2021 | 56.21 | 56.66 | 52.16 | 52.25 | 566,272 | -3.68(-6.58%) |
Mar 05, 2021 | 57.83 | 58.28 | 53.90 | 55.93 | 810,200 | -1.05(-1.84%) |
Mar 04, 2021 | 58.09 | 58.99 | 54.84 | 56.98 | 657,140 | -2.01(-3.41%) |
Mar 03, 2021 | 61.95 | 62.69 | 58.67 | 58.99 | 401,585 | -3.06(-4.93%) |
Mar 02, 2021 | 64.11 | 65.29 | 62.04 | 62.05 | 291,808 | -2.07(-3.23%) |