Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.19 | 55.42 | 53.97 | 54.43 | 357,623 | -1.03(-1.86%) |
May 27, 2021 | 54.89 | 55.59 | 53.64 | 55.46 | 1,180,206 | +0.58(+1.06%) |
May 26, 2021 | 53.91 | 54.97 | 53.73 | 54.88 | 606,007 | +0.84(+1.55%) |
May 25, 2021 | 53.66 | 54.47 | 52.83 | 54.04 | 1,094,993 | +1.04(+1.96%) |
May 24, 2021 | 52.50 | 53.86 | 52.15 | 53.00 | 917,097 | +1.22(+2.36%) |
May 21, 2021 | 52.17 | 52.84 | 51.64 | 51.78 | 1,215,423 | +0.41(+0.80%) |
May 20, 2021 | 52.51 | 52.80 | 50.99 | 51.37 | 900,027 | -0.99(-1.89%) |
May 19, 2021 | 51.72 | 52.50 | 50.60 | 52.36 | 776,405 | -0.54(-1.02%) |
May 18, 2021 | 52.64 | 54.09 | 52.41 | 52.90 | 733,654 | +0.58(+1.11%) |
May 17, 2021 | 52.09 | 52.38 | 50.50 | 52.32 | 617,590 | -0.65(-1.23%) |
May 14, 2021 | 51.39 | 53.41 | 51.23 | 52.97 | 583,655 | +2.23(+4.39%) |
May 13, 2021 | 49.99 | 51.48 | 49.23 | 50.74 | 703,415 | +1.24(+2.51%) |
May 12, 2021 | 52.39 | 52.70 | 49.26 | 49.50 | 1,114,536 | -3.42(-6.46%) |
May 11, 2021 | 51.36 | 53.22 | 50.35 | 52.92 | 894,995 | +0.66(+1.26%) |
May 10, 2021 | 53.29 | 53.81 | 52.09 | 52.26 | 835,143 | -1.43(-2.66%) |
May 07, 2021 | 53.87 | 54.71 | 53.38 | 53.69 | 685,847 | +0.60(+1.13%) |
May 06, 2021 | 53.31 | 54.73 | 52.33 | 53.09 | 1,308,941 | -0.12(-0.23%) |
May 05, 2021 | 53.98 | 54.76 | 52.86 | 53.21 | 1,211,183 | -0.44(-0.82%) |
May 04, 2021 | 53.00 | 53.66 | 51.50 | 53.65 | 756,483 | +0.47(+0.88%) |
May 03, 2021 | 55.10 | 55.47 | 52.88 | 53.18 | 1,036,239 | -1.58(-2.89%) |
Apr 30, 2021 | 54.65 | 55.78 | 54.28 | 54.76 | 520,200 | +0.14(+0.26%) |
Apr 29, 2021 | 53.75 | 55.39 | 53.35 | 54.62 | 725,425 | +1.16(+2.17%) |
Apr 28, 2021 | 54.48 | 54.90 | 53.17 | 53.46 | 628,887 | -1.20(-2.20%) |
Apr 27, 2021 | 55.97 | 56.31 | 54.12 | 54.66 | 730,127 | -0.66(-1.19%) |
Apr 26, 2021 | 56.89 | 57.18 | 54.25 | 55.32 | 1,082,933 | -1.18(-2.09%) |
Apr 23, 2021 | 56.50 | 57.57 | 55.88 | 56.50 | 852,900 | +0.58(+1.04%) |
Apr 22, 2021 | 54.96 | 57.40 | 54.91 | 55.92 | 1,709,161 | +1.00(+1.82%) |
Apr 21, 2021 | 51.68 | 55.24 | 51.25 | 54.92 | 2,058,500 | +2.88(+5.53%) |
Apr 20, 2021 | 51.32 | 52.95 | 49.62 | 52.04 | 1,854,971 | +1.14(+2.24%) |
Apr 19, 2021 | 50.54 | 52.18 | 49.99 | 50.90 | 1,127,936 | -0.51(-0.99%) |
Apr 16, 2021 | 49.90 | 51.90 | 49.84 | 51.41 | 1,745,200 | +1.64(+3.30%) |
Apr 15, 2021 | 50.30 | 50.60 | 48.45 | 49.77 | 1,000,669 | -0.50(-0.99%) |
Apr 14, 2021 | 49.50 | 51.49 | 49.38 | 50.27 | 673,411 | +1.13(+2.30%) |
Apr 13, 2021 | 49.24 | 49.66 | 48.06 | 49.14 | 608,955 | -1.01(-2.01%) |
Apr 12, 2021 | 49.77 | 50.98 | 49.13 | 50.15 | 643,029 | +0.21(+0.42%) |
Apr 09, 2021 | 50.28 | 50.60 | 49.42 | 49.94 | 694,200 | -0.56(-1.11%) |
Apr 08, 2021 | 51.07 | 51.19 | 49.69 | 50.50 | 733,609 | -0.49(-0.96%) |
Apr 07, 2021 | 51.15 | 51.66 | 50.30 | 50.99 | 781,362 | +0.02(+0.04%) |
Apr 06, 2021 | 51.33 | 52.77 | 50.87 | 50.97 | 705,658 | -0.42(-0.82%) |
Apr 05, 2021 | 51.95 | 53.92 | 50.92 | 51.39 | 824,510 | +0.33(+0.65%) |
Apr 01, 2021 | 50.45 | 51.63 | 50.24 | 51.06 | 587,800 | +1.39(+2.80%) |
Mar 31, 2021 | 50.36 | 51.36 | 49.10 | 49.67 | 834,598 | -0.73(-1.45%) |
Mar 30, 2021 | 48.70 | 50.94 | 48.70 | 50.40 | 512,875 | +2.18(+4.52%) |
Mar 29, 2021 | 50.07 | 50.84 | 47.27 | 48.22 | 1,292,652 | -2.51(-4.95%) |
Mar 26, 2021 | 51.71 | 52.84 | 49.56 | 50.73 | 851,400 | -0.54(-1.05%) |
Mar 25, 2021 | 46.87 | 51.71 | 46.31 | 51.27 | 904,789 | +3.57(+7.48%) |
Mar 24, 2021 | 48.42 | 49.84 | 47.30 | 47.70 | 928,258 | +0.60(+1.27%) |
Mar 23, 2021 | 49.23 | 49.59 | 46.33 | 47.10 | 934,654 | -2.92(-5.84%) |
Mar 22, 2021 | 51.12 | 51.80 | 49.53 | 50.02 | 759,027 | -1.06(-2.08%) |
Mar 19, 2021 | 50.02 | 51.45 | 48.82 | 51.08 | 1,113,400 | +0.96(+1.92%) |
Mar 18, 2021 | 50.71 | 52.22 | 49.92 | 50.12 | 680,647 | -0.28(-0.56%) |
Mar 17, 2021 | 48.32 | 50.82 | 47.97 | 50.40 | 1,219,711 | +1.90(+3.92%) |
Mar 16, 2021 | 49.81 | 50.37 | 48.20 | 48.50 | 944,343 | -1.50(-3.00%) |
Mar 15, 2021 | 50.92 | 51.77 | 49.79 | 50.00 | 773,641 | -0.74(-1.46%) |
Mar 12, 2021 | 50.99 | 52.26 | 50.65 | 50.74 | 910,600 | +0.07(+0.14%) |
Mar 11, 2021 | 50.24 | 51.29 | 49.23 | 50.67 | 1,081,505 | +1.08(+2.18%) |
Mar 10, 2021 | 49.22 | 50.23 | 48.49 | 49.59 | 957,027 | +0.32(+0.65%) |
Mar 09, 2021 | 52.60 | 52.74 | 49.21 | 49.27 | 1,381,182 | -2.93(-5.61%) |
Mar 08, 2021 | 48.45 | 52.96 | 48.45 | 52.20 | 2,209,437 | +3.10(+6.31%) |
Mar 05, 2021 | 47.69 | 49.20 | 43.90 | 49.10 | 1,528,500 | +2.04(+4.33%) |
Mar 04, 2021 | 48.24 | 49.04 | 45.28 | 47.06 | 1,311,933 | -1.17(-2.43%) |
Mar 03, 2021 | 48.40 | 50.53 | 48.08 | 48.23 | 1,038,407 | -0.13(-0.27%) |
Mar 02, 2021 | 50.15 | 50.90 | 48.05 | 48.36 | 1,717,524 | -1.92(-3.82%) |