Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.48 | 54.38 | 52.76 | 53.18 | 658,850 | +0.14(+0.26%) |
May 27, 2021 | 50.15 | 53.29 | 49.88 | 53.04 | 999,756 | +3.39(+6.83%) |
May 26, 2021 | 47.57 | 49.80 | 47.57 | 49.65 | 729,962 | +2.10(+4.42%) |
May 25, 2021 | 47.83 | 48.87 | 46.08 | 47.55 | 1,306,271 | +0.13(+0.27%) |
May 24, 2021 | 47.09 | 47.63 | 46.36 | 47.42 | 910,356 | +0.44(+0.94%) |
May 21, 2021 | 47.99 | 48.12 | 46.91 | 46.98 | 315,508 | -0.57(-1.20%) |
May 20, 2021 | 46.37 | 47.73 | 46.00 | 47.55 | 295,222 | +0.95(+2.04%) |
May 19, 2021 | 46.59 | 47.03 | 45.60 | 46.60 | 418,510 | -0.73(-1.54%) |
May 18, 2021 | 48.20 | 48.63 | 47.33 | 47.33 | 283,832 | -0.57(-1.19%) |
May 17, 2021 | 48.08 | 48.75 | 47.27 | 47.90 | 321,558 | -0.70(-1.44%) |
May 14, 2021 | 48.07 | 48.98 | 48.00 | 48.60 | 311,926 | +0.90(+1.89%) |
May 13, 2021 | 47.58 | 48.29 | 46.50 | 47.70 | 425,706 | +0.46(+0.97%) |
May 12, 2021 | 47.89 | 48.50 | 47.11 | 47.24 | 390,957 | -1.12(-2.32%) |
May 11, 2021 | 47.69 | 48.86 | 47.51 | 48.36 | 368,498 | -0.82(-1.67%) |
May 10, 2021 | 49.55 | 49.62 | 47.66 | 49.18 | 513,689 | -0.40(-0.81%) |
May 07, 2021 | 50.48 | 51.17 | 49.41 | 49.58 | 492,996 | -0.59(-1.18%) |
May 06, 2021 | 48.90 | 50.18 | 48.16 | 50.17 | 531,259 | +1.19(+2.43%) |
May 05, 2021 | 50.40 | 50.41 | 48.51 | 48.98 | 554,876 | -0.74(-1.49%) |
May 04, 2021 | 52.46 | 52.99 | 49.36 | 49.72 | 529,155 | -3.28(-6.19%) |
May 03, 2021 | 51.40 | 53.19 | 50.57 | 53.00 | 683,481 | +1.21(+2.34%) |
Apr 30, 2021 | 52.36 | 53.26 | 51.57 | 51.79 | 2,040,500 | -1.46(-2.74%) |
Apr 29, 2021 | 52.47 | 53.35 | 51.41 | 53.25 | 1,001,946 | +1.45(+2.80%) |
Apr 28, 2021 | 50.29 | 52.00 | 50.06 | 51.80 | 811,099 | +1.87(+3.75%) |
Apr 27, 2021 | 49.05 | 50.13 | 48.68 | 49.93 | 396,921 | +1.15(+2.36%) |
Apr 26, 2021 | 48.32 | 49.20 | 47.63 | 48.78 | 326,616 | +1.10(+2.31%) |
Apr 23, 2021 | 47.66 | 48.21 | 47.52 | 47.68 | 354,400 | +0.12(+0.25%) |
Apr 22, 2021 | 47.78 | 48.34 | 47.15 | 47.56 | 433,323 | -0.16(-0.34%) |
Apr 21, 2021 | 47.19 | 48.01 | 46.74 | 47.72 | 567,695 | +0.48(+1.02%) |
Apr 20, 2021 | 48.86 | 49.06 | 46.94 | 47.24 | 376,462 | -2.06(-4.18%) |
Apr 19, 2021 | 49.16 | 49.74 | 48.85 | 49.30 | 386,227 | +0.22(+0.45%) |
Apr 16, 2021 | 47.95 | 49.25 | 47.56 | 49.08 | 361,700 | +1.38(+2.89%) |
Apr 15, 2021 | 47.65 | 48.11 | 46.74 | 47.70 | 352,401 | +0.34(+0.72%) |
Apr 14, 2021 | 47.64 | 48.79 | 46.88 | 47.36 | 671,211 | -0.16(-0.34%) |
Apr 13, 2021 | 46.75 | 47.64 | 46.30 | 47.52 | 391,402 | +0.83(+1.78%) |
Apr 12, 2021 | 49.14 | 49.55 | 46.60 | 46.69 | 424,428 | -2.23(-4.56%) |
Apr 09, 2021 | 48.76 | 49.36 | 48.37 | 48.92 | 659,100 | -0.08(-0.16%) |
Apr 08, 2021 | 49.38 | 49.46 | 48.59 | 49.00 | 425,840 | -0.03(-0.06%) |
Apr 07, 2021 | 50.60 | 51.00 | 48.53 | 49.03 | 454,662 | -1.42(-2.81%) |
Apr 06, 2021 | 51.34 | 51.85 | 49.95 | 50.45 | 619,087 | -0.92(-1.79%) |
Apr 05, 2021 | 50.76 | 51.55 | 50.00 | 51.37 | 417,300 | +1.03(+2.05%) |
Apr 01, 2021 | 50.47 | 50.63 | 49.55 | 50.34 | 593,500 | +2.27(+4.72%) |
Mar 31, 2021 | 48.27 | 48.77 | 47.69 | 48.07 | 421,902 | -0.12(-0.25%) |
Mar 30, 2021 | 47.38 | 48.61 | 47.01 | 48.19 | 335,416 | +0.92(+1.95%) |
Mar 29, 2021 | 49.47 | 50.27 | 46.78 | 47.27 | 440,481 | -2.38(-4.79%) |
Mar 26, 2021 | 50.01 | 50.87 | 48.17 | 49.65 | 324,300 | -0.04(-0.08%) |
Mar 25, 2021 | 47.40 | 49.91 | 47.30 | 49.69 | 370,956 | +1.60(+3.33%) |
Mar 24, 2021 | 49.68 | 50.37 | 47.97 | 48.09 | 364,629 | -1.31(-2.65%) |
Mar 23, 2021 | 52.15 | 52.60 | 48.81 | 49.40 | 502,684 | -2.44(-4.71%) |
Mar 22, 2021 | 52.58 | 52.62 | 51.65 | 51.84 | 295,953 | -0.62(-1.18%) |
Mar 19, 2021 | 52.50 | 53.01 | 52.14 | 52.46 | 723,200 | -0.48(-0.90%) |
Mar 18, 2021 | 54.69 | 55.04 | 52.52 | 52.94 | 428,706 | -2.38(-4.31%) |
Mar 17, 2021 | 53.10 | 55.39 | 52.75 | 55.32 | 364,855 | +1.56(+2.90%) |
Mar 16, 2021 | 56.21 | 56.71 | 52.83 | 53.76 | 348,198 | -2.89(-5.10%) |
Mar 15, 2021 | 55.46 | 56.97 | 55.45 | 56.65 | 334,673 | +1.36(+2.46%) |
Mar 12, 2021 | 55.77 | 56.47 | 54.87 | 55.29 | 4,915,200 | -0.19(-0.34%) |
Mar 11, 2021 | 54.12 | 56.09 | 53.83 | 55.48 | 564,359 | +1.77(+3.30%) |
Mar 10, 2021 | 53.94 | 54.34 | 52.86 | 53.71 | 446,502 | +0.53(+1.00%) |
Mar 09, 2021 | 52.08 | 54.44 | 51.84 | 53.18 | 538,419 | +1.34(+2.58%) |
Mar 08, 2021 | 49.73 | 52.71 | 48.60 | 51.84 | 734,386 | +2.50(+5.07%) |
Mar 05, 2021 | 51.15 | 51.15 | 46.60 | 49.34 | 727,200 | -0.67(-1.34%) |
Mar 04, 2021 | 52.00 | 52.31 | 48.59 | 50.01 | 583,804 | -2.29(-4.38%) |
Mar 03, 2021 | 53.37 | 53.80 | 51.77 | 52.30 | 432,583 | -0.49(-0.93%) |
Mar 02, 2021 | 52.52 | 53.36 | 52.21 | 52.79 | 421,858 | -0.07(-0.13%) |