Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.36 | 57.19 | 55.33 | 56.50 | 263,044 | +0.52(+0.93%) |
May 27, 2021 | 54.93 | 56.10 | 53.58 | 55.98 | 392,472 | +1.73(+3.19%) |
May 26, 2021 | 53.28 | 54.33 | 52.76 | 54.25 | 283,195 | +1.29(+2.44%) |
May 25, 2021 | 53.39 | 54.32 | 52.60 | 52.96 | 251,244 | +0.12(+0.23%) |
May 24, 2021 | 53.15 | 53.83 | 52.17 | 52.84 | 246,058 | +0.11(+0.21%) |
May 21, 2021 | 53.00 | 53.16 | 51.83 | 52.73 | 279,087 | +0.22(+0.42%) |
May 20, 2021 | 52.12 | 52.82 | 51.25 | 52.51 | 357,121 | +0.78(+1.51%) |
May 19, 2021 | 50.00 | 52.00 | 49.75 | 51.73 | 457,497 | +0.30(+0.58%) |
May 18, 2021 | 51.32 | 52.77 | 51.23 | 51.43 | 500,973 | +0.41(+0.80%) |
May 17, 2021 | 50.05 | 51.64 | 49.25 | 51.02 | 698,185 | +0.25(+0.49%) |
May 14, 2021 | 47.55 | 50.95 | 47.55 | 50.77 | 422,773 | +2.91(+6.08%) |
May 13, 2021 | 48.33 | 49.50 | 46.15 | 47.86 | 526,009 | +0.66(+1.40%) |
May 12, 2021 | 47.71 | 50.00 | 46.77 | 47.20 | 458,680 | -2.81(-5.62%) |
May 11, 2021 | 46.88 | 50.80 | 46.85 | 50.01 | 519,286 | +0.28(+0.56%) |
May 10, 2021 | 52.49 | 52.62 | 49.56 | 49.73 | 665,341 | -2.92(-5.55%) |
May 07, 2021 | 54.19 | 54.98 | 52.42 | 52.65 | 434,273 | -0.45(-0.85%) |
May 06, 2021 | 57.28 | 57.28 | 51.50 | 53.10 | 774,279 | -3.49(-6.17%) |
May 05, 2021 | 56.64 | 58.48 | 54.66 | 56.59 | 615,522 | -2.56(-4.33%) |
May 04, 2021 | 61.11 | 61.91 | 57.28 | 59.15 | 431,127 | -2.91(-4.69%) |
May 03, 2021 | 63.48 | 63.58 | 60.92 | 62.06 | 392,411 | -0.36(-0.58%) |
Apr 30, 2021 | 60.90 | 62.77 | 60.90 | 62.42 | 701,900 | +1.30(+2.13%) |
Apr 29, 2021 | 63.65 | 64.08 | 60.53 | 61.12 | 350,855 | -2.10(-3.32%) |
Apr 28, 2021 | 62.98 | 63.84 | 62.00 | 63.22 | 324,591 | -0.46(-0.72%) |
Apr 27, 2021 | 64.76 | 64.89 | 62.44 | 63.68 | 585,062 | -0.37(-0.58%) |
Apr 26, 2021 | 60.25 | 64.22 | 59.79 | 64.05 | 595,826 | +4.46(+7.48%) |
Apr 23, 2021 | 57.64 | 61.00 | 56.50 | 59.59 | 631,900 | +1.96(+3.40%) |
Apr 22, 2021 | 57.34 | 60.21 | 56.67 | 57.63 | 545,403 | +0.29(+0.51%) |
Apr 21, 2021 | 53.19 | 57.53 | 52.93 | 57.34 | 344,494 | +3.88(+7.26%) |
Apr 20, 2021 | 54.75 | 55.21 | 51.26 | 53.46 | 637,188 | -1.31(-2.39%) |
Apr 19, 2021 | 57.75 | 63.54 | 53.13 | 54.77 | 1,867,153 | -3.85(-6.57%) |
Apr 16, 2021 | 58.88 | 58.88 | 57.03 | 58.62 | 515,100 | +0.64(+1.10%) |
Apr 15, 2021 | 57.75 | 59.09 | 57.01 | 57.98 | 356,405 | +0.92(+1.61%) |
Apr 14, 2021 | 56.53 | 58.93 | 56.19 | 57.06 | 325,434 | +0.46(+0.81%) |
Apr 13, 2021 | 58.20 | 60.40 | 55.16 | 56.60 | 768,207 | -1.58(-2.72%) |
Apr 12, 2021 | 57.94 | 58.49 | 55.41 | 58.18 | 618,524 | +0.41(+0.71%) |
Apr 09, 2021 | 59.35 | 59.35 | 55.08 | 57.77 | 927,600 | -2.05(-3.43%) |
Apr 08, 2021 | 56.08 | 60.49 | 56.08 | 59.82 | 967,460 | +4.35(+7.84%) |
Apr 07, 2021 | 55.14 | 56.20 | 54.28 | 55.47 | 488,257 | -0.07(-0.13%) |
Apr 06, 2021 | 54.43 | 57.05 | 53.53 | 55.54 | 614,008 | +1.27(+2.34%) |
Apr 05, 2021 | 54.23 | 55.69 | 53.10 | 54.27 | 771,430 | +1.07(+2.01%) |
Apr 01, 2021 | 56.60 | 56.74 | 52.80 | 53.20 | 653,900 | -2.35(-4.23%) |
Mar 31, 2021 | 53.03 | 56.12 | 52.63 | 55.55 | 1,563,068 | +2.91(+5.53%) |
Mar 30, 2021 | 50.90 | 52.86 | 50.06 | 52.64 | 616,277 | +1.59(+3.11%) |
Mar 29, 2021 | 51.36 | 52.20 | 49.97 | 51.05 | 832,391 | -0.59(-1.14%) |
Mar 26, 2021 | 55.56 | 55.60 | 51.05 | 51.64 | 570,900 | -2.67(-4.92%) |
Mar 25, 2021 | 50.18 | 54.66 | 49.25 | 54.31 | 1,010,352 | +2.79(+5.42%) |
Mar 24, 2021 | 55.74 | 56.50 | 51.18 | 51.52 | 727,120 | -4.05(-7.29%) |
Mar 23, 2021 | 57.07 | 58.41 | 55.44 | 55.57 | 1,007,784 | -2.09(-3.62%) |
Mar 22, 2021 | 59.48 | 59.98 | 57.50 | 57.66 | 1,821,112 | -1.82(-3.06%) |
Mar 19, 2021 | 53.39 | 60.00 | 51.12 | 59.48 | 11,224,400 | +6.41(+12.08%) |
Mar 18, 2021 | 52.02 | 54.95 | 52.00 | 53.07 | 4,820,313 | +6.29(+13.45%) |
Mar 17, 2021 | 45.28 | 46.85 | 43.98 | 46.78 | 497,818 | +1.36(+2.99%) |
Mar 16, 2021 | 47.81 | 47.84 | 44.64 | 45.42 | 499,578 | -1.95(-4.12%) |
Mar 15, 2021 | 46.62 | 47.59 | 46.19 | 47.37 | 437,170 | +0.69(+1.48%) |
Mar 12, 2021 | 45.75 | 46.91 | 44.42 | 46.68 | 478,800 | +0.57(+1.24%) |
Mar 11, 2021 | 43.86 | 46.31 | 43.28 | 46.11 | 504,759 | +3.19(+7.43%) |
Mar 10, 2021 | 43.15 | 44.47 | 42.38 | 42.92 | 437,712 | -0.11(-0.26%) |
Mar 09, 2021 | 41.73 | 44.18 | 41.73 | 43.03 | 764,673 | +2.28(+5.60%) |
Mar 08, 2021 | 42.52 | 43.18 | 40.63 | 40.75 | 487,666 | -1.76(-4.14%) |
Mar 05, 2021 | 41.39 | 42.51 | 39.06 | 42.51 | 737,100 | +2.10(+5.20%) |
Mar 04, 2021 | 41.60 | 43.41 | 39.75 | 40.41 | 637,171 | -1.69(-4.01%) |
Mar 03, 2021 | 46.45 | 47.01 | 41.91 | 42.10 | 784,360 | -4.69(-10.02%) |
Mar 02, 2021 | 47.84 | 47.98 | 46.12 | 46.79 | 772,877 | -1.38(-2.86%) |