Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.27 | 50.93 | 48.78 | 50.14 | 87,693 | -0.10(-0.20%) |
May 27, 2021 | 48.68 | 50.36 | 48.43 | 50.24 | 252,106 | +2.27(+4.73%) |
May 26, 2021 | 49.75 | 50.20 | 47.80 | 47.97 | 143,987 | -1.03(-2.10%) |
May 25, 2021 | 49.24 | 50.49 | 48.89 | 49.00 | 139,288 | -0.21(-0.43%) |
May 24, 2021 | 48.07 | 49.49 | 47.53 | 49.21 | 139,621 | +1.32(+2.76%) |
May 21, 2021 | 47.90 | 48.62 | 47.12 | 47.89 | 88,989 | +0.97(+2.07%) |
May 20, 2021 | 50.25 | 50.79 | 46.71 | 46.92 | 123,355 | -3.16(-6.31%) |
May 19, 2021 | 49.49 | 50.16 | 48.19 | 50.08 | 168,753 | -0.30(-0.60%) |
May 18, 2021 | 51.78 | 52.85 | 50.17 | 50.38 | 123,015 | -1.12(-2.17%) |
May 17, 2021 | 52.49 | 52.49 | 51.04 | 51.50 | 111,423 | -0.05(-0.10%) |
May 14, 2021 | 51.27 | 53.54 | 50.44 | 51.55 | 127,433 | +1.48(+2.96%) |
May 13, 2021 | 52.92 | 54.04 | 46.06 | 50.07 | 491,144 | -4.01(-7.41%) |
May 12, 2021 | 54.04 | 54.97 | 53.07 | 54.08 | 156,392 | -1.05(-1.90%) |
May 11, 2021 | 53.01 | 55.58 | 52.68 | 55.13 | 123,508 | +0.09(+0.16%) |
May 10, 2021 | 57.29 | 57.66 | 54.95 | 55.04 | 118,320 | -2.24(-3.91%) |
May 07, 2021 | 56.47 | 58.15 | 56.22 | 57.28 | 65,033 | +1.38(+2.47%) |
May 06, 2021 | 57.08 | 57.38 | 55.19 | 55.90 | 86,034 | -1.13(-1.98%) |
May 05, 2021 | 57.35 | 58.23 | 56.27 | 57.03 | 122,064 | -0.48(-0.83%) |
May 04, 2021 | 57.40 | 58.00 | 52.27 | 57.51 | 212,769 | +0.02(+0.03%) |
May 03, 2021 | 54.59 | 57.78 | 54.59 | 57.49 | 172,428 | +3.28(+6.05%) |
Apr 30, 2021 | 53.57 | 55.51 | 53.09 | 54.21 | 143,100 | -0.75(-1.36%) |
Apr 29, 2021 | 53.91 | 55.45 | 53.15 | 54.96 | 173,569 | +1.54(+2.88%) |
Apr 28, 2021 | 54.03 | 54.97 | 52.98 | 53.42 | 108,778 | -0.57(-1.06%) |
Apr 27, 2021 | 54.52 | 55.24 | 52.69 | 53.99 | 98,183 | -0.18(-0.33%) |
Apr 26, 2021 | 52.00 | 54.77 | 52.00 | 54.17 | 145,269 | +1.61(+3.06%) |
Apr 23, 2021 | 57.00 | 57.00 | 52.40 | 52.56 | 163,200 | -4.06(-7.17%) |
Apr 22, 2021 | 54.22 | 57.05 | 54.22 | 56.62 | 112,578 | +2.44(+4.50%) |
Apr 21, 2021 | 51.38 | 54.23 | 51.38 | 54.18 | 120,624 | +2.08(+3.99%) |
Apr 20, 2021 | 52.27 | 52.92 | 50.72 | 52.10 | 324,008 | -0.06(-0.12%) |
Apr 19, 2021 | 55.29 | 55.80 | 51.77 | 52.16 | 151,408 | -4.37(-7.73%) |
Apr 16, 2021 | 57.20 | 57.99 | 54.93 | 56.53 | 432,300 | +0.03(+0.05%) |
Apr 15, 2021 | 54.64 | 57.59 | 52.51 | 56.50 | 211,527 | +3.09(+5.79%) |
Apr 14, 2021 | 57.26 | 57.94 | 51.30 | 53.41 | 378,619 | -3.58(-6.28%) |
Apr 13, 2021 | 52.54 | 58.80 | 51.84 | 56.99 | 236,898 | +4.11(+7.77%) |
Apr 12, 2021 | 52.37 | 53.65 | 51.60 | 52.88 | 326,663 | +0.51(+0.97%) |
Apr 09, 2021 | 53.41 | 54.03 | 52.08 | 52.37 | 141,100 | -1.32(-2.46%) |
Apr 08, 2021 | 55.89 | 56.20 | 52.92 | 53.69 | 246,873 | -1.92(-3.45%) |
Apr 07, 2021 | 57.27 | 57.93 | 54.88 | 55.61 | 149,077 | -1.76(-3.07%) |
Apr 06, 2021 | 57.93 | 59.62 | 56.32 | 57.37 | 249,426 | +0.09(+0.16%) |
Apr 05, 2021 | 54.01 | 57.38 | 53.65 | 57.28 | 287,277 | +2.93(+5.39%) |
Apr 01, 2021 | 50.60 | 55.09 | 49.66 | 54.35 | 583,500 | +4.16(+8.29%) |
Mar 31, 2021 | 46.87 | 50.60 | 46.05 | 50.19 | 340,913 | +3.30(+7.04%) |
Mar 30, 2021 | 43.31 | 47.98 | 42.76 | 46.89 | 366,871 | +3.10(+7.08%) |
Mar 29, 2021 | 44.09 | 44.39 | 42.98 | 43.79 | 323,282 | -0.50(-1.13%) |
Mar 26, 2021 | 42.63 | 44.29 | 41.72 | 44.29 | 205,900 | +1.55(+3.63%) |
Mar 25, 2021 | 45.52 | 46.04 | 41.10 | 42.74 | 321,373 | +3.11(+7.85%) |
Mar 24, 2021 | 40.33 | 42.43 | 39.38 | 39.63 | 146,029 | -0.64(-1.59%) |
Mar 23, 2021 | 44.89 | 46.13 | 39.89 | 40.27 | 210,806 | -5.35(-11.73%) |
Mar 22, 2021 | 47.01 | 47.50 | 45.25 | 45.62 | 214,029 | -1.38(-2.94%) |
Mar 19, 2021 | 48.58 | 49.96 | 46.37 | 47.00 | 1,725,100 | -0.72(-1.51%) |
Mar 18, 2021 | 49.37 | 49.70 | 46.89 | 47.72 | 207,199 | -2.06(-4.14%) |
Mar 17, 2021 | 48.26 | 50.05 | 46.86 | 49.78 | 206,640 | +0.78(+1.59%) |
Mar 16, 2021 | 49.01 | 50.44 | 47.78 | 49.00 | 181,631 | +0.04(+0.08%) |
Mar 15, 2021 | 45.26 | 49.81 | 45.14 | 48.96 | 239,824 | +4.26(+9.53%) |
Mar 12, 2021 | 45.81 | 46.35 | 44.62 | 44.70 | 204,900 | -1.31(-2.85%) |
Mar 11, 2021 | 44.15 | 47.62 | 43.60 | 46.01 | 180,916 | +2.27(+5.19%) |
Mar 10, 2021 | 41.93 | 44.48 | 41.57 | 43.74 | 200,294 | +2.73(+6.66%) |
Mar 09, 2021 | 39.74 | 42.05 | 39.63 | 41.01 | 175,875 | +2.08(+5.34%) |
Mar 08, 2021 | 41.17 | 41.43 | 38.77 | 38.93 | 142,210 | -1.98(-4.84%) |
Mar 05, 2021 | 44.25 | 44.25 | 36.70 | 40.91 | 341,500 | -3.06(-6.96%) |
Mar 04, 2021 | 47.31 | 49.53 | 42.91 | 43.97 | 360,225 | -3.48(-7.33%) |
Mar 03, 2021 | 46.76 | 48.19 | 44.70 | 47.45 | 167,199 | -0.38(-0.79%) |
Mar 02, 2021 | 47.74 | 49.11 | 46.89 | 47.83 | 149,022 | +0.37(+0.78%) |