Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.15 | 43.15 | 39.64 | 40.60 | 6,089 | -1.01(-2.43%) |
May 27, 2021 | 43.00 | 43.80 | 41.00 | 41.61 | 8,188 | -2.02(-4.63%) |
May 26, 2021 | 45.02 | 47.00 | 43.63 | 43.63 | 2,172 | -1.62(-3.58%) |
May 25, 2021 | 46.50 | 46.50 | 44.00 | 45.25 | 3,080 | +0.25(+0.56%) |
May 24, 2021 | 44.99 | 45.00 | 43.84 | 45.00 | 2,345 | +0.01(+0.02%) |
May 21, 2021 | 46.45 | 46.45 | 44.45 | 44.99 | 4,125 | -0.01(-0.02%) |
May 20, 2021 | 45.00 | 45.10 | 44.00 | 45.00 | 3,533 | +0.50(+1.12%) |
May 19, 2021 | 46.48 | 46.49 | 44.50 | 44.50 | 2,780 | -1.99(-4.28%) |
May 18, 2021 | 45.89 | 46.50 | 45.75 | 46.49 | 1,320 | +0.84(+1.84%) |
May 17, 2021 | 46.03 | 47.20 | 44.80 | 45.65 | 7,187 | -1.33(-2.84%) |
May 14, 2021 | 47.18 | 47.18 | 45.50 | 46.98 | 2,433 | +0.58(+1.25%) |
May 13, 2021 | 47.12 | 48.50 | 45.90 | 46.40 | 3,339 | -1.60(-3.33%) |
May 12, 2021 | 49.00 | 49.00 | 46.27 | 48.00 | 1,470 | +0.12(+0.25%) |
May 11, 2021 | 48.75 | 48.80 | 46.90 | 47.88 | 3,291 | -0.62(-1.28%) |
May 10, 2021 | 49.99 | 49.99 | 45.01 | 48.50 | 1,660 | -0.40(-0.82%) |
May 07, 2021 | 53.00 | 53.00 | 47.70 | 48.90 | 2,268 | +0.07(+0.14%) |
May 06, 2021 | 48.01 | 50.00 | 47.21 | 48.83 | 4,687 | +0.03(+0.06%) |
May 05, 2021 | 49.90 | 49.90 | 48.70 | 48.80 | 3,575 | -0.30(-0.61%) |
May 04, 2021 | 50.00 | 50.05 | 48.66 | 49.10 | 5,428 | -0.85(-1.70%) |
May 03, 2021 | 49.95 | 50.00 | 49.44 | 49.95 | 3,554 | +0.05(+0.10%) |
Apr 30, 2021 | 49.05 | 49.91 | 49.04 | 49.90 | 2,300 | +0.21(+0.42%) |
Apr 29, 2021 | 50.31 | 50.31 | 49.25 | 49.69 | 3,028 | +0.63(+1.28%) |
Apr 28, 2021 | 51.21 | 51.30 | 46.64 | 49.06 | 7,737 | -2.19(-4.27%) |
Apr 27, 2021 | 53.80 | 53.80 | 50.97 | 51.25 | 3,149 | -1.05(-2.01%) |
Apr 26, 2021 | 52.90 | 52.90 | 51.75 | 52.30 | 4,015 | +0.40(+0.77%) |
Apr 23, 2021 | 52.80 | 52.80 | 50.80 | 51.90 | 2,900 | +0.15(+0.29%) |
Apr 22, 2021 | 53.00 | 53.00 | 51.25 | 51.75 | 4,675 | +0.45(+0.88%) |
Apr 21, 2021 | 51.50 | 51.76 | 51.27 | 51.30 | 4,132 | -0.13(-0.25%) |
Apr 20, 2021 | 52.79 | 52.79 | 51.00 | 51.43 | 4,079 | -0.99(-1.89%) |
Apr 19, 2021 | 53.73 | 53.75 | 52.25 | 52.42 | 4,446 | -0.53(-1.00%) |
Apr 16, 2021 | 52.90 | 53.00 | 52.60 | 52.95 | 3,800 | +0.22(+0.42%) |
Apr 15, 2021 | 52.60 | 52.81 | 52.00 | 52.73 | 3,830 | +0.13(+0.25%) |
Apr 14, 2021 | 53.22 | 53.25 | 52.16 | 52.60 | 2,980 | -0.10(-0.19%) |
Apr 13, 2021 | 53.44 | 53.50 | 52.50 | 52.70 | 3,933 | -0.30(-0.57%) |
Apr 12, 2021 | 53.12 | 54.50 | 53.00 | 53.00 | 3,886 | -0.16(-0.30%) |
Apr 09, 2021 | 54.27 | 54.28 | 52.65 | 53.16 | 4,700 | -1.17(-2.15%) |
Apr 08, 2021 | 55.36 | 55.50 | 54.33 | 54.33 | 4,384 | -0.85(-1.54%) |
Apr 07, 2021 | 54.41 | 56.37 | 54.41 | 55.18 | 10,856 | +0.88(+1.62%) |
Apr 06, 2021 | 54.08 | 54.50 | 54.01 | 54.30 | 4,665 | -0.20(-0.37%) |
Apr 05, 2021 | 54.90 | 54.90 | 54.02 | 54.50 | 4,983 | -0.52(-0.94%) |
Apr 01, 2021 | 55.49 | 55.49 | 54.63 | 55.02 | 2,100 | -0.13(-0.24%) |
Mar 31, 2021 | 55.71 | 55.71 | 54.50 | 55.15 | 5,982 | -0.20(-0.36%) |
Mar 30, 2021 | 57.00 | 57.00 | 55.00 | 55.35 | 2,982 | -0.25(-0.45%) |
Mar 29, 2021 | 55.49 | 55.94 | 54.60 | 55.60 | 3,191 | +0.10(+0.18%) |
Mar 26, 2021 | 56.50 | 56.50 | 54.20 | 55.50 | 6,300 | -0.98(-1.74%) |
Mar 25, 2021 | 56.75 | 56.88 | 56.40 | 56.48 | 2,165 | +0.19(+0.34%) |
Mar 24, 2021 | 56.88 | 56.89 | 55.28 | 56.29 | 3,596 | -0.28(-0.49%) |
Mar 23, 2021 | 57.45 | 57.45 | 56.23 | 56.57 | 2,875 | -1.13(-1.96%) |
Mar 22, 2021 | 58.00 | 58.35 | 57.05 | 57.70 | 4,464 | +0.10(+0.17%) |
Mar 19, 2021 | 58.77 | 58.87 | 57.60 | 57.60 | 5,200 | -1.05(-1.79%) |
Mar 18, 2021 | 58.60 | 58.80 | 58.32 | 58.65 | 2,760 | -0.10(-0.17%) |
Mar 17, 2021 | 58.05 | 59.02 | 58.01 | 58.75 | 3,392 | +0.50(+0.85%) |
Mar 16, 2021 | 58.00 | 58.40 | 58.00 | 58.25 | 4,386 | +0.05(+0.09%) |
Mar 15, 2021 | 58.08 | 59.01 | 57.85 | 58.20 | 6,180 | -0.81(-1.37%) |
Mar 12, 2021 | 58.55 | 59.15 | 58.05 | 59.01 | 8,700 | +0.53(+0.91%) |
Mar 11, 2021 | 58.65 | 58.65 | 57.99 | 58.48 | 7,138 | +0.11(+0.19%) |
Mar 10, 2021 | 58.76 | 59.15 | 57.63 | 58.37 | 5,794 | -0.29(-0.49%) |
Mar 09, 2021 | 58.60 | 59.23 | 58.42 | 58.66 | 4,693 | +0.16(+0.27%) |
Mar 08, 2021 | 58.90 | 59.00 | 58.20 | 58.50 | 3,154 | -0.14(-0.24%) |
Mar 05, 2021 | 59.50 | 59.50 | 57.98 | 58.64 | 4,400 | +3.23(+5.83%) |
Mar 04, 2021 | 59.30 | 59.50 | 55.41 | 55.41 | 3,348 | -3.72(-6.29%) |
Mar 03, 2021 | 59.75 | 59.83 | 58.98 | 59.13 | 4,514 | -0.45(-0.76%) |
Mar 02, 2021 | 60.24 | 60.24 | 58.65 | 59.58 | 4,244 | -0.16(-0.27%) |