Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.12 | 53.46 | 52.08 | 53.33 | 691,538 | +0.33(+0.62%) |
May 27, 2021 | 52.29 | 53.06 | 51.67 | 53.00 | 447,924 | +0.71(+1.36%) |
May 26, 2021 | 53.07 | 53.40 | 51.95 | 52.29 | 738,439 | -1.27(-2.37%) |
May 25, 2021 | 51.67 | 53.70 | 51.65 | 53.56 | 682,609 | +0.93(+1.77%) |
May 24, 2021 | 52.54 | 53.16 | 52.22 | 52.63 | 507,339 | +0.94(+1.82%) |
May 21, 2021 | 53.66 | 53.66 | 50.41 | 51.69 | 899,758 | -1.12(-2.12%) |
May 20, 2021 | 52.81 | 53.62 | 52.28 | 52.81 | 623,786 | +0.28(+0.53%) |
May 19, 2021 | 52.30 | 54.58 | 51.59 | 52.53 | 1,811,565 | -1.84(-3.38%) |
May 18, 2021 | 55.34 | 55.39 | 53.67 | 54.37 | 1,259,867 | -0.19(-0.35%) |
May 17, 2021 | 51.85 | 54.83 | 51.58 | 54.56 | 2,020,563 | +3.16(+6.15%) |
May 14, 2021 | 51.23 | 51.67 | 50.80 | 51.40 | 948,876 | +1.11(+2.21%) |
May 13, 2021 | 49.47 | 50.42 | 49.28 | 50.29 | 809,426 | +0.38(+0.76%) |
May 12, 2021 | 51.36 | 51.98 | 49.76 | 49.91 | 1,509,566 | -2.48(-4.73%) |
May 11, 2021 | 50.53 | 52.41 | 50.40 | 52.39 | 856,352 | +1.33(+2.60%) |
May 10, 2021 | 52.96 | 53.25 | 50.75 | 51.06 | 996,417 | -0.57(-1.10%) |
May 07, 2021 | 50.86 | 51.73 | 50.41 | 51.63 | 1,034,395 | +0.38(+0.74%) |
May 06, 2021 | 49.40 | 51.70 | 49.37 | 51.25 | 1,840,582 | +3.27(+6.82%) |
May 05, 2021 | 47.71 | 48.12 | 47.42 | 47.98 | 548,843 | +0.00(+0.00%) |
May 04, 2021 | 49.81 | 50.48 | 46.53 | 47.98 | 2,157,647 | -1.66(-3.34%) |
May 03, 2021 | 48.22 | 50.00 | 47.91 | 49.64 | 1,831,608 | +3.85(+8.41%) |
Apr 30, 2021 | 46.72 | 46.89 | 45.64 | 45.79 | 506,100 | -0.99(-2.12%) |
Apr 29, 2021 | 46.64 | 46.80 | 45.20 | 46.78 | 827,885 | -0.63(-1.33%) |
Apr 28, 2021 | 46.30 | 47.41 | 45.76 | 47.41 | 796,537 | +0.02(+0.04%) |
Apr 27, 2021 | 47.78 | 48.00 | 47.27 | 47.39 | 794,663 | +0.28(+0.59%) |
Apr 26, 2021 | 47.18 | 47.18 | 46.62 | 47.11 | 509,241 | +0.69(+1.49%) |
Apr 23, 2021 | 47.21 | 47.41 | 45.86 | 46.42 | 969,500 | -0.37(-0.79%) |
Apr 22, 2021 | 47.70 | 47.81 | 45.00 | 46.79 | 996,832 | -1.98(-4.06%) |
Apr 21, 2021 | 46.58 | 48.91 | 46.51 | 48.77 | 1,199,619 | +3.03(+6.62%) |
Apr 20, 2021 | 45.65 | 46.80 | 45.56 | 45.74 | 576,753 | -0.17(-0.37%) |
Apr 19, 2021 | 45.76 | 46.08 | 45.16 | 45.91 | 788,022 | -0.50(-1.08%) |
Apr 16, 2021 | 46.85 | 46.93 | 46.30 | 46.41 | 761,300 | +0.31(+0.67%) |
Apr 15, 2021 | 45.16 | 46.52 | 45.16 | 46.10 | 847,932 | +1.69(+3.81%) |
Apr 14, 2021 | 43.84 | 44.69 | 43.84 | 44.41 | 310,281 | +0.27(+0.61%) |
Apr 13, 2021 | 44.20 | 44.68 | 44.01 | 44.14 | 721,758 | +1.78(+4.20%) |
Apr 12, 2021 | 43.36 | 43.42 | 41.95 | 42.36 | 684,019 | -1.57(-3.57%) |
Apr 09, 2021 | 43.27 | 44.08 | 43.13 | 43.93 | 476,800 | -0.81(-1.81%) |
Apr 08, 2021 | 44.90 | 45.21 | 44.47 | 44.74 | 538,817 | +1.19(+2.73%) |
Apr 07, 2021 | 43.28 | 44.02 | 43.07 | 43.55 | 400,194 | -0.01(-0.02%) |
Apr 06, 2021 | 43.38 | 44.10 | 43.26 | 43.56 | 566,720 | +1.00(+2.35%) |
Apr 05, 2021 | 42.42 | 43.05 | 41.87 | 42.56 | 640,922 | -0.26(-0.61%) |
Apr 01, 2021 | 41.82 | 42.89 | 41.55 | 42.82 | 651,600 | +1.72(+4.18%) |
Mar 31, 2021 | 39.80 | 41.43 | 39.58 | 41.10 | 810,040 | +1.47(+3.71%) |
Mar 30, 2021 | 40.23 | 40.40 | 39.20 | 39.63 | 1,177,950 | -2.42(-5.76%) |
Mar 29, 2021 | 42.65 | 42.83 | 41.22 | 42.05 | 677,782 | -1.20(-2.77%) |
Mar 26, 2021 | 43.20 | 43.55 | 42.73 | 43.25 | 552,500 | -0.23(-0.53%) |
Mar 25, 2021 | 42.63 | 43.86 | 42.47 | 43.48 | 899,404 | +0.04(+0.09%) |
Mar 24, 2021 | 44.23 | 44.35 | 43.32 | 43.44 | 570,329 | +0.20(+0.46%) |
Mar 23, 2021 | 44.18 | 44.44 | 43.21 | 43.24 | 1,256,336 | -2.82(-6.12%) |
Mar 22, 2021 | 45.43 | 46.11 | 45.20 | 46.06 | 967,655 | -1.48(-3.11%) |
Mar 19, 2021 | 47.29 | 47.79 | 46.83 | 47.54 | 369,500 | +0.85(+1.82%) |
Mar 18, 2021 | 46.23 | 48.07 | 46.14 | 46.69 | 659,735 | -1.34(-2.79%) |
Mar 17, 2021 | 46.73 | 48.76 | 46.40 | 48.03 | 766,034 | +1.38(+2.96%) |
Mar 16, 2021 | 46.53 | 47.32 | 46.20 | 46.65 | 619,351 | -1.09(-2.28%) |
Mar 15, 2021 | 47.42 | 47.96 | 46.83 | 47.74 | 1,309,181 | +1.21(+2.60%) |
Mar 12, 2021 | 44.76 | 46.56 | 44.57 | 46.53 | 591,800 | -0.86(-1.81%) |
Mar 11, 2021 | 47.00 | 47.51 | 46.13 | 47.39 | 590,910 | -0.29(-0.61%) |
Mar 10, 2021 | 46.79 | 47.70 | 46.43 | 47.68 | 632,388 | +1.11(+2.38%) |
Mar 09, 2021 | 46.58 | 47.40 | 46.46 | 46.57 | 932,886 | +2.89(+6.62%) |
Mar 08, 2021 | 44.09 | 44.61 | 43.57 | 43.68 | 586,390 | -0.21(-0.48%) |
Mar 05, 2021 | 44.60 | 44.60 | 42.59 | 43.89 | 1,423,800 | -0.67(-1.50%) |
Mar 04, 2021 | 46.84 | 48.12 | 43.45 | 44.56 | 1,573,565 | -3.01(-6.33%) |
Mar 03, 2021 | 47.52 | 48.74 | 46.22 | 47.57 | 1,244,893 | -2.10(-4.23%) |
Mar 02, 2021 | 48.40 | 50.36 | 48.13 | 49.67 | 1,050,693 | +0.82(+1.68%) |