Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.00 | 53.56 | 52.51 | 53.07 | 626,073 | +0.35(+0.66%) |
May 27, 2021 | 52.85 | 53.39 | 52.15 | 52.72 | 732,521 | +0.02(+0.04%) |
May 26, 2021 | 51.76 | 52.74 | 51.16 | 52.70 | 837,109 | +1.05(+2.03%) |
May 25, 2021 | 52.00 | 52.38 | 51.23 | 51.65 | 1,018,998 | +0.24(+0.47%) |
May 24, 2021 | 49.94 | 51.70 | 49.54 | 51.41 | 881,851 | +2.11(+4.28%) |
May 21, 2021 | 50.93 | 50.93 | 49.27 | 49.30 | 725,420 | -0.99(-1.97%) |
May 20, 2021 | 48.97 | 50.66 | 48.80 | 50.29 | 1,031,786 | +1.59(+3.26%) |
May 19, 2021 | 45.70 | 48.88 | 45.51 | 48.70 | 926,041 | +1.51(+3.20%) |
May 18, 2021 | 47.56 | 48.37 | 46.98 | 47.19 | 1,144,008 | -0.08(-0.17%) |
May 17, 2021 | 45.60 | 47.56 | 45.04 | 47.27 | 1,874,821 | +0.90(+1.94%) |
May 14, 2021 | 44.43 | 46.99 | 43.61 | 46.37 | 1,743,266 | +2.41(+5.48%) |
May 13, 2021 | 45.31 | 46.04 | 42.94 | 43.96 | 1,879,024 | -0.41(-0.92%) |
May 12, 2021 | 45.29 | 46.91 | 44.00 | 44.37 | 1,991,995 | -2.31(-4.95%) |
May 11, 2021 | 45.15 | 47.22 | 44.32 | 46.68 | 1,657,625 | -0.01(-0.02%) |
May 10, 2021 | 49.94 | 49.94 | 46.66 | 46.69 | 2,133,852 | -3.86(-7.64%) |
May 07, 2021 | 50.26 | 51.28 | 49.51 | 50.55 | 1,523,876 | +1.03(+2.08%) |
May 06, 2021 | 48.56 | 49.63 | 47.81 | 49.52 | 1,516,751 | +0.96(+1.98%) |
May 05, 2021 | 48.14 | 50.19 | 47.66 | 48.56 | 1,567,598 | +0.75(+1.57%) |
May 04, 2021 | 48.16 | 48.69 | 46.78 | 47.81 | 2,456,991 | -1.28(-2.61%) |
May 03, 2021 | 50.81 | 51.00 | 48.90 | 49.09 | 1,537,919 | -1.22(-2.42%) |
Apr 30, 2021 | 50.84 | 51.85 | 50.06 | 50.31 | 1,216,700 | -1.73(-3.32%) |
Apr 29, 2021 | 53.71 | 53.88 | 51.32 | 52.04 | 1,026,717 | -1.06(-2.00%) |
Apr 28, 2021 | 53.59 | 53.85 | 52.91 | 53.10 | 859,382 | -0.94(-1.74%) |
Apr 27, 2021 | 55.68 | 55.76 | 54.01 | 54.04 | 1,076,789 | -0.83(-1.51%) |
Apr 26, 2021 | 55.00 | 55.26 | 54.32 | 54.87 | 1,550,357 | +0.05(+0.09%) |
Apr 23, 2021 | 53.29 | 55.07 | 53.29 | 54.82 | 1,319,600 | +1.69(+3.18%) |
Apr 22, 2021 | 54.53 | 55.50 | 53.11 | 53.13 | 1,447,443 | -1.68(-3.07%) |
Apr 21, 2021 | 52.96 | 54.90 | 52.24 | 54.81 | 1,466,446 | +1.64(+3.08%) |
Apr 20, 2021 | 55.47 | 56.35 | 52.35 | 53.17 | 2,973,123 | -2.72(-4.87%) |
Apr 19, 2021 | 56.74 | 57.44 | 54.40 | 55.89 | 25,551,434 | -2.03(-3.50%) |
Apr 16, 2021 | 56.10 | 58.38 | 55.53 | 57.92 | 11,076,701 | +6.77(+13.24%) |
Apr 15, 2021 | 50.18 | 51.25 | 49.39 | 51.15 | 872,547 | +1.68(+3.40%) |
Apr 14, 2021 | 49.87 | 50.49 | 48.43 | 49.47 | 909,029 | -0.46(-0.92%) |
Apr 13, 2021 | 50.54 | 50.99 | 49.17 | 49.93 | 873,805 | -0.29(-0.58%) |
Apr 12, 2021 | 50.30 | 50.36 | 48.73 | 50.22 | 740,073 | +0.04(+0.08%) |
Apr 09, 2021 | 49.55 | 50.20 | 48.87 | 50.18 | 684,700 | +0.06(+0.12%) |
Apr 08, 2021 | 50.22 | 50.70 | 49.59 | 50.12 | 730,018 | +0.93(+1.89%) |
Apr 07, 2021 | 49.03 | 49.64 | 48.54 | 49.19 | 653,047 | -0.03(-0.06%) |
Apr 06, 2021 | 49.79 | 50.43 | 48.91 | 49.22 | 599,408 | -0.90(-1.80%) |
Apr 05, 2021 | 50.08 | 50.77 | 48.56 | 50.12 | 1,842,752 | +1.44(+2.96%) |
Apr 01, 2021 | 45.84 | 48.69 | 45.84 | 48.68 | 1,678,600 | +3.66(+8.13%) |
Mar 31, 2021 | 43.64 | 45.40 | 43.57 | 45.02 | 1,847,262 | +2.04(+4.75%) |
Mar 30, 2021 | 42.16 | 43.23 | 41.69 | 42.98 | 713,797 | +0.34(+0.80%) |
Mar 29, 2021 | 43.94 | 44.20 | 42.10 | 42.64 | 1,385,021 | -1.90(-4.27%) |
Mar 26, 2021 | 42.49 | 44.65 | 42.16 | 44.54 | 1,196,900 | +2.10(+4.95%) |
Mar 25, 2021 | 39.52 | 42.64 | 39.08 | 42.44 | 1,220,281 | +0.89(+2.14%) |
Mar 24, 2021 | 44.00 | 44.69 | 41.54 | 41.55 | 706,266 | -1.66(-3.84%) |
Mar 23, 2021 | 44.37 | 44.74 | 42.63 | 43.21 | 903,842 | -1.52(-3.40%) |
Mar 22, 2021 | 45.69 | 46.26 | 44.42 | 44.73 | 765,731 | +0.26(+0.58%) |
Mar 19, 2021 | 43.69 | 44.83 | 42.60 | 44.47 | 1,841,100 | +0.47(+1.07%) |
Mar 18, 2021 | 46.96 | 46.96 | 43.97 | 44.00 | 1,218,741 | -3.52(-7.41%) |
Mar 17, 2021 | 45.94 | 47.68 | 44.94 | 47.52 | 1,107,543 | +0.78(+1.67%) |
Mar 16, 2021 | 46.32 | 47.90 | 46.01 | 46.74 | 696,191 | +1.08(+2.37%) |
Mar 15, 2021 | 44.59 | 45.82 | 44.03 | 45.66 | 808,331 | +0.65(+1.44%) |
Mar 12, 2021 | 43.20 | 45.15 | 42.66 | 45.01 | 834,600 | +0.89(+2.02%) |
Mar 11, 2021 | 43.48 | 44.49 | 42.62 | 44.12 | 1,425,639 | +2.24(+5.35%) |
Mar 10, 2021 | 44.19 | 44.65 | 41.83 | 41.88 | 1,050,910 | -1.37(-3.17%) |
Mar 09, 2021 | 41.20 | 43.48 | 40.97 | 43.25 | 1,456,069 | +3.76(+9.52%) |
Mar 08, 2021 | 41.91 | 42.79 | 39.40 | 39.49 | 2,219,958 | -2.46(-5.88%) |
Mar 05, 2021 | 43.27 | 43.27 | 39.12 | 41.95 | 2,991,300 | -0.16(-0.37%) |
Mar 04, 2021 | 46.81 | 47.56 | 41.49 | 42.11 | 2,101,262 | -5.45(-11.46%) |
Mar 03, 2021 | 49.37 | 50.17 | 47.26 | 47.56 | 1,371,636 | -2.10(-4.23%) |
Mar 02, 2021 | 51.20 | 51.49 | 49.62 | 49.66 | 1,786,180 | -1.62(-3.16%) |