Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.15 | 58.15 | 56.03 | 56.89 | 418,409 | -1.40(-2.39%) |
May 27, 2021 | 56.93 | 58.67 | 54.87 | 58.28 | 662,443 | +2.24(+4.00%) |
May 26, 2021 | 57.45 | 57.89 | 55.98 | 56.05 | 582,865 | -0.52(-0.93%) |
May 25, 2021 | 57.58 | 59.36 | 56.50 | 56.57 | 520,286 | -0.20(-0.36%) |
May 24, 2021 | 56.58 | 56.86 | 55.60 | 56.77 | 307,675 | +0.54(+0.96%) |
May 21, 2021 | 55.30 | 56.86 | 55.03 | 56.23 | 431,688 | +1.24(+2.25%) |
May 20, 2021 | 55.78 | 56.36 | 52.78 | 55.00 | 450,482 | -0.80(-1.43%) |
May 19, 2021 | 55.38 | 56.13 | 54.25 | 55.80 | 417,939 | -0.88(-1.55%) |
May 18, 2021 | 58.52 | 58.84 | 56.57 | 56.68 | 405,450 | -1.68(-2.88%) |
May 17, 2021 | 57.62 | 59.07 | 57.47 | 58.36 | 364,968 | +0.21(+0.37%) |
May 14, 2021 | 55.00 | 58.28 | 55.00 | 58.14 | 410,414 | +3.63(+6.65%) |
May 13, 2021 | 53.40 | 55.95 | 53.40 | 54.52 | 439,060 | +1.45(+2.73%) |
May 12, 2021 | 56.48 | 57.34 | 52.83 | 53.07 | 482,810 | -3.37(-5.97%) |
May 11, 2021 | 55.32 | 56.89 | 54.07 | 56.44 | 425,832 | +0.35(+0.62%) |
May 10, 2021 | 57.36 | 57.80 | 55.62 | 56.09 | 776,425 | -1.25(-2.19%) |
May 07, 2021 | 58.59 | 59.88 | 56.35 | 57.34 | 548,430 | -2.43(-4.06%) |
May 06, 2021 | 57.83 | 61.46 | 57.02 | 59.77 | 732,937 | +2.91(+5.13%) |
May 05, 2021 | 57.15 | 58.33 | 56.65 | 56.85 | 505,949 | -0.28(-0.50%) |
May 04, 2021 | 56.49 | 57.81 | 56.39 | 57.14 | 718,097 | -0.16(-0.28%) |
May 03, 2021 | 56.93 | 57.58 | 55.85 | 57.30 | 898,477 | +1.47(+2.63%) |
Apr 30, 2021 | 57.31 | 58.08 | 55.48 | 55.83 | 591,700 | -1.96(-3.40%) |
Apr 29, 2021 | 58.91 | 59.08 | 57.23 | 57.80 | 545,909 | -0.38(-0.66%) |
Apr 28, 2021 | 59.23 | 59.44 | 57.95 | 58.18 | 332,357 | -1.04(-1.76%) |
Apr 27, 2021 | 59.20 | 60.20 | 58.88 | 59.22 | 482,260 | -0.01(-0.02%) |
Apr 26, 2021 | 59.64 | 59.99 | 58.31 | 59.23 | 332,357 | +0.66(+1.12%) |
Apr 23, 2021 | 58.30 | 59.88 | 57.74 | 58.57 | 531,720 | +0.84(+1.45%) |
Apr 22, 2021 | 57.00 | 58.39 | 56.68 | 57.73 | 520,376 | +0.82(+1.44%) |
Apr 21, 2021 | 53.78 | 57.09 | 53.74 | 56.92 | 450,842 | +3.15(+5.85%) |
Apr 20, 2021 | 55.04 | 55.12 | 52.29 | 53.77 | 986,084 | -1.75(-3.15%) |
Apr 19, 2021 | 56.48 | 57.25 | 55.17 | 55.52 | 797,783 | -0.95(-1.68%) |
Apr 16, 2021 | 55.13 | 56.48 | 54.23 | 56.47 | 619,833 | +1.83(+3.35%) |
Apr 15, 2021 | 53.21 | 54.68 | 52.18 | 54.64 | 454,813 | +1.88(+3.57%) |
Apr 14, 2021 | 52.63 | 53.71 | 51.86 | 52.76 | 431,298 | +0.38(+0.73%) |
Apr 13, 2021 | 53.18 | 53.87 | 52.01 | 52.38 | 555,139 | -0.69(-1.31%) |
Apr 12, 2021 | 50.90 | 53.23 | 50.27 | 53.07 | 1,097,534 | +2.46(+4.86%) |
Apr 09, 2021 | 49.35 | 50.74 | 48.91 | 50.61 | 796,286 | +2.00(+4.11%) |
Apr 08, 2021 | 47.14 | 48.94 | 46.65 | 48.61 | 472,747 | +1.41(+2.99%) |
Apr 07, 2021 | 46.81 | 48.19 | 46.25 | 47.19 | 659,154 | +2.38(+5.31%) |
Apr 06, 2021 | 43.92 | 45.51 | 43.92 | 44.81 | 315,434 | +0.48(+1.08%) |
Apr 05, 2021 | 43.69 | 44.84 | 42.93 | 44.33 | 254,421 | +1.02(+2.36%) |
Apr 01, 2021 | 43.56 | 43.82 | 42.81 | 43.31 | 349,641 | +0.19(+0.43%) |
Mar 31, 2021 | 42.97 | 43.84 | 42.55 | 43.12 | 489,024 | +0.20(+0.48%) |
Mar 30, 2021 | 41.76 | 43.39 | 41.68 | 42.92 | 416,550 | +1.10(+2.63%) |
Mar 29, 2021 | 44.01 | 44.20 | 41.77 | 41.82 | 488,637 | -2.08(-4.74%) |
Mar 26, 2021 | 43.68 | 44.02 | 42.83 | 43.90 | 456,097 | +0.94(+2.19%) |
Mar 25, 2021 | 41.17 | 43.29 | 40.19 | 42.96 | 576,269 | +1.48(+3.56%) |
Mar 24, 2021 | 41.85 | 43.06 | 41.29 | 41.48 | 515,529 | +0.28(+0.67%) |
Mar 23, 2021 | 43.42 | 44.35 | 40.68 | 41.21 | 686,469 | -2.77(-6.30%) |
Mar 22, 2021 | 46.48 | 46.64 | 43.74 | 43.98 | 719,491 | -2.92(-6.23%) |
Mar 19, 2021 | 47.85 | 47.85 | 45.97 | 46.90 | 1,309,325 | -0.64(-1.35%) |
Mar 18, 2021 | 47.06 | 49.31 | 46.37 | 47.54 | 632,224 | +0.66(+1.40%) |
Mar 17, 2021 | 45.64 | 47.04 | 45.26 | 46.88 | 351,930 | +1.49(+3.29%) |
Mar 16, 2021 | 46.31 | 46.67 | 44.92 | 45.39 | 519,613 | -1.39(-2.96%) |
Mar 15, 2021 | 46.60 | 47.16 | 45.40 | 46.78 | 427,932 | -0.32(-0.68%) |
Mar 12, 2021 | 45.50 | 47.47 | 44.96 | 47.10 | 580,447 | +1.55(+3.41%) |
Mar 11, 2021 | 45.32 | 45.85 | 44.47 | 45.54 | 443,366 | +0.51(+1.12%) |
Mar 10, 2021 | 43.76 | 45.22 | 43.22 | 45.04 | 296,582 | +1.71(+3.94%) |
Mar 09, 2021 | 44.14 | 45.05 | 42.97 | 43.33 | 514,469 | -0.63(-1.44%) |
Mar 08, 2021 | 44.99 | 46.02 | 43.92 | 43.96 | 505,009 | -0.74(-1.65%) |
Mar 05, 2021 | 42.76 | 45.05 | 42.42 | 44.70 | 777,437 | +2.01(+4.71%) |
Mar 04, 2021 | 43.21 | 43.85 | 41.46 | 42.69 | 643,230 | -0.35(-0.82%) |
Mar 03, 2021 | 41.45 | 43.68 | 41.44 | 43.04 | 973,589 | +1.60(+3.87%) |
Mar 02, 2021 | 38.98 | 42.18 | 38.88 | 41.44 | 920,994 | +2.94(+7.65%) |