Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.68 | 58.51 | 55.71 | 55.92 | 226,230 | +1.00(+1.82%) |
May 27, 2021 | 53.71 | 55.75 | 53.46 | 54.92 | 363,706 | +1.39(+2.60%) |
May 26, 2021 | 52.65 | 54.00 | 51.95 | 53.53 | 292,330 | +0.39(+0.73%) |
May 25, 2021 | 52.81 | 53.77 | 52.37 | 53.14 | 186,589 | +0.85(+1.63%) |
May 24, 2021 | 53.74 | 54.31 | 52.25 | 52.29 | 168,585 | -0.98(-1.84%) |
May 21, 2021 | 53.20 | 53.87 | 52.58 | 53.27 | 229,267 | +0.91(+1.74%) |
May 20, 2021 | 52.73 | 53.54 | 52.11 | 52.36 | 173,348 | -0.03(-0.06%) |
May 19, 2021 | 50.56 | 52.57 | 49.87 | 52.39 | 262,418 | +0.97(+1.89%) |
May 18, 2021 | 49.97 | 52.41 | 49.56 | 51.42 | 291,035 | +1.62(+3.25%) |
May 17, 2021 | 49.65 | 50.00 | 47.84 | 49.80 | 612,935 | -0.22(-0.44%) |
May 14, 2021 | 50.63 | 52.96 | 49.50 | 50.02 | 748,140 | -0.30(-0.60%) |
May 13, 2021 | 52.26 | 52.73 | 49.65 | 50.32 | 431,780 | -0.95(-1.85%) |
May 12, 2021 | 54.96 | 55.57 | 51.10 | 51.27 | 511,290 | -5.30(-9.37%) |
May 11, 2021 | 53.26 | 56.66 | 53.26 | 56.57 | 340,142 | +2.13(+3.91%) |
May 10, 2021 | 62.52 | 63.14 | 54.30 | 54.44 | 576,876 | -8.59(-13.63%) |
May 07, 2021 | 62.57 | 65.50 | 61.76 | 63.03 | 324,904 | +1.47(+2.39%) |
May 06, 2021 | 61.50 | 64.11 | 59.62 | 61.56 | 689,486 | -0.04(-0.06%) |
May 05, 2021 | 58.74 | 61.99 | 55.26 | 61.60 | 948,503 | +6.38(+11.55%) |
May 04, 2021 | 55.13 | 55.38 | 53.26 | 55.22 | 801,586 | -1.28(-2.27%) |
May 03, 2021 | 57.21 | 57.40 | 55.04 | 56.50 | 458,315 | -0.07(-0.12%) |
Apr 30, 2021 | 54.82 | 57.37 | 54.08 | 56.57 | 471,800 | +0.63(+1.13%) |
Apr 29, 2021 | 54.42 | 56.49 | 54.00 | 55.94 | 435,772 | +1.81(+3.34%) |
Apr 28, 2021 | 55.57 | 55.92 | 54.00 | 54.13 | 296,055 | -1.94(-3.46%) |
Apr 27, 2021 | 56.54 | 57.76 | 55.73 | 56.07 | 298,509 | -0.38(-0.67%) |
Apr 26, 2021 | 55.32 | 56.61 | 54.37 | 56.45 | 242,713 | +1.56(+2.84%) |
Apr 23, 2021 | 53.16 | 55.12 | 52.22 | 54.89 | 318,400 | +1.88(+3.55%) |
Apr 22, 2021 | 52.63 | 54.20 | 52.00 | 53.01 | 301,120 | +0.82(+1.57%) |
Apr 21, 2021 | 49.12 | 52.25 | 48.80 | 52.19 | 228,393 | +2.58(+5.20%) |
Apr 20, 2021 | 50.56 | 51.15 | 48.88 | 49.61 | 257,965 | -0.90(-1.78%) |
Apr 19, 2021 | 50.83 | 51.51 | 49.80 | 50.51 | 292,170 | -1.06(-2.06%) |
Apr 16, 2021 | 53.40 | 53.50 | 50.65 | 51.57 | 268,400 | -1.36(-2.57%) |
Apr 15, 2021 | 52.72 | 53.34 | 51.22 | 52.93 | 287,351 | +1.29(+2.50%) |
Apr 14, 2021 | 52.56 | 53.70 | 51.41 | 51.64 | 176,169 | -0.65(-1.24%) |
Apr 13, 2021 | 51.85 | 53.14 | 50.61 | 52.29 | 293,088 | +0.65(+1.26%) |
Apr 12, 2021 | 51.94 | 52.17 | 50.49 | 51.64 | 194,022 | -0.65(-1.24%) |
Apr 09, 2021 | 53.82 | 53.82 | 50.70 | 52.29 | 280,500 | -1.64(-3.04%) |
Apr 08, 2021 | 52.13 | 54.32 | 51.12 | 53.93 | 449,854 | +2.68(+5.23%) |
Apr 07, 2021 | 51.13 | 51.59 | 50.25 | 51.25 | 384,364 | -0.14(-0.27%) |
Apr 06, 2021 | 50.87 | 52.60 | 50.20 | 51.39 | 267,636 | +1.02(+2.03%) |
Apr 05, 2021 | 53.76 | 54.35 | 50.12 | 50.37 | 402,617 | -2.27(-4.31%) |
Apr 01, 2021 | 53.09 | 54.31 | 51.94 | 52.64 | 296,200 | +0.63(+1.21%) |
Mar 31, 2021 | 50.49 | 52.65 | 50.49 | 52.01 | 303,869 | +2.43(+4.90%) |
Mar 30, 2021 | 47.46 | 50.59 | 47.00 | 49.58 | 344,318 | +0.93(+1.91%) |
Mar 29, 2021 | 51.77 | 51.80 | 47.66 | 48.65 | 588,694 | -3.12(-6.03%) |
Mar 26, 2021 | 50.62 | 51.90 | 49.36 | 51.77 | 408,800 | +1.47(+2.92%) |
Mar 25, 2021 | 48.90 | 50.81 | 47.91 | 50.30 | 496,839 | +0.31(+0.62%) |
Mar 24, 2021 | 54.14 | 54.28 | 49.18 | 49.99 | 575,577 | -3.35(-6.28%) |
Mar 23, 2021 | 52.94 | 55.14 | 51.54 | 53.34 | 505,889 | +0.47(+0.89%) |
Mar 22, 2021 | 53.99 | 54.74 | 51.80 | 52.87 | 485,261 | -0.36(-0.68%) |
Mar 19, 2021 | 52.16 | 54.45 | 51.80 | 53.23 | 1,324,000 | +0.32(+0.60%) |
Mar 18, 2021 | 57.05 | 57.60 | 52.20 | 52.91 | 559,313 | -4.92(-8.51%) |
Mar 17, 2021 | 56.51 | 59.29 | 55.01 | 57.83 | 315,636 | +0.42(+0.73%) |
Mar 16, 2021 | 58.54 | 60.78 | 57.36 | 57.41 | 441,687 | -0.46(-0.79%) |
Mar 15, 2021 | 59.44 | 61.67 | 57.66 | 57.87 | 523,844 | +0.50(+0.87%) |
Mar 12, 2021 | 55.98 | 57.65 | 54.82 | 57.37 | 319,800 | +0.02(+0.03%) |
Mar 11, 2021 | 55.44 | 58.00 | 55.06 | 57.35 | 475,957 | +3.29(+6.09%) |
Mar 10, 2021 | 54.81 | 56.69 | 53.61 | 54.06 | 618,882 | +0.48(+0.90%) |
Mar 09, 2021 | 49.44 | 54.83 | 49.22 | 53.58 | 664,973 | +5.08(+10.47%) |
Mar 08, 2021 | 52.51 | 53.09 | 47.68 | 48.50 | 655,877 | -4.00(-7.62%) |
Mar 05, 2021 | 52.62 | 52.83 | 48.10 | 52.50 | 833,500 | +0.41(+0.79%) |
Mar 04, 2021 | 54.39 | 56.92 | 50.58 | 52.09 | 769,499 | -2.92(-5.31%) |
Mar 03, 2021 | 59.01 | 60.19 | 52.38 | 55.01 | 1,025,552 | -4.00(-6.78%) |
Mar 02, 2021 | 63.10 | 63.88 | 56.10 | 59.01 | 1,047,668 | -3.48(-5.57%) |