Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.28 | 54.56 | 54.28 | 54.56 | 4,385 | +0.16(+0.29%) |
May 27, 2021 | 54.18 | 54.40 | 54.18 | 54.40 | 17,872 | +0.07(+0.13%) |
May 26, 2021 | 54.60 | 54.60 | 54.22 | 54.33 | 6,480 | -0.08(-0.15%) |
May 25, 2021 | 54.09 | 54.41 | 54.09 | 54.41 | 2,476 | +0.45(+0.83%) |
May 24, 2021 | 54.01 | 54.01 | 53.96 | 53.96 | 166 | +0.12(+0.22%) |
May 21, 2021 | 53.89 | 53.89 | 53.62 | 53.84 | 13,052 | +0.06(+0.11%) |
May 20, 2021 | 53.60 | 53.96 | 53.60 | 53.79 | 4,921 | +0.22(+0.41%) |
May 19, 2021 | 53.92 | 54.04 | 53.36 | 53.57 | 36,199 | -0.00(-0.01%) |
May 18, 2021 | 53.69 | 53.69 | 53.46 | 53.57 | 1,140 | +0.00(+0.01%) |
May 17, 2021 | 53.11 | 53.57 | 53.11 | 53.57 | 1,255 | +0.77(+1.45%) |
May 14, 2021 | 52.74 | 52.81 | 52.55 | 52.80 | 28,329 | +0.43(+0.81%) |
May 13, 2021 | 52.20 | 52.38 | 52.20 | 52.38 | 839 | +0.20(+0.38%) |
May 12, 2021 | 52.46 | 52.48 | 52.13 | 52.18 | 1,839 | -0.49(-0.94%) |
May 11, 2021 | 52.56 | 52.67 | 52.45 | 52.67 | 574 | +0.01(+0.01%) |
May 10, 2021 | 52.76 | 52.76 | 52.61 | 52.66 | 55,176 | +0.13(+0.25%) |
May 07, 2021 | 52.46 | 52.69 | 52.46 | 52.53 | 3,153 | +0.54(+1.05%) |
May 06, 2021 | 51.98 | 52.02 | 51.98 | 51.99 | 1,337 | +0.84(+1.65%) |
May 05, 2021 | 51.07 | 51.20 | 51.01 | 51.14 | 4,503 | +0.09(+0.18%) |
May 04, 2021 | 51.33 | 51.33 | 50.94 | 51.05 | 1,072 | -0.30(-0.58%) |
May 03, 2021 | 51.35 | 51.44 | 51.35 | 51.35 | 3,359 | +0.66(+1.31%) |
Apr 30, 2021 | 50.72 | 50.72 | 50.69 | 50.69 | 1,208 | -0.14(-0.27%) |
Apr 29, 2021 | 50.61 | 50.83 | 50.61 | 50.83 | 685 | -0.23(-0.45%) |
Apr 28, 2021 | 50.86 | 51.06 | 50.84 | 51.06 | 1,220 | +0.15(+0.29%) |
Apr 27, 2021 | 50.95 | 50.95 | 50.91 | 50.91 | 1,015 | -0.15(-0.29%) |
Apr 26, 2021 | 51.06 | 51.06 | 51.06 | 51.06 | 32 | +0.14(+0.27%) |
Apr 23, 2021 | 50.95 | 50.98 | 50.92 | 50.92 | 1,611 | -0.22(-0.43%) |
Apr 22, 2021 | 51.17 | 51.24 | 50.96 | 51.14 | 4,870 | -0.32(-0.62%) |
Apr 21, 2021 | 51.38 | 51.47 | 51.38 | 51.46 | 1,877 | +0.48(+0.93%) |
Apr 20, 2021 | 50.89 | 50.99 | 50.89 | 50.99 | 1,171 | +0.20(+0.40%) |
Apr 19, 2021 | 50.81 | 50.81 | 50.75 | 50.79 | 3,171 | -0.15(-0.30%) |
Apr 16, 2021 | 51.11 | 51.11 | 50.94 | 50.94 | 503 | +0.32(+0.64%) |
Apr 15, 2021 | 50.73 | 50.75 | 50.62 | 50.62 | 23,735 | +0.83(+1.66%) |
Apr 14, 2021 | 49.87 | 49.87 | 49.66 | 49.79 | 651 | -0.17(-0.34%) |
Apr 13, 2021 | 50.13 | 50.13 | 49.96 | 49.96 | 171,731 | +0.31(+0.63%) |
Apr 12, 2021 | 49.83 | 49.83 | 49.65 | 49.65 | 973 | -0.36(-0.72%) |
Apr 09, 2021 | 49.74 | 50.08 | 49.74 | 50.01 | 1,812 | -0.47(-0.92%) |
Apr 08, 2021 | 50.30 | 50.48 | 50.30 | 50.48 | 1,928 | +0.67(+1.35%) |
Apr 07, 2021 | 49.92 | 49.94 | 49.81 | 49.81 | 2,440 | -0.13(-0.25%) |
Apr 06, 2021 | 49.99 | 50.06 | 49.93 | 49.93 | 5,284 | +0.34(+0.68%) |
Apr 05, 2021 | 49.34 | 49.77 | 49.34 | 49.59 | 50,949 | -0.00(-0.01%) |
Apr 01, 2021 | 49.47 | 49.60 | 49.47 | 49.60 | 11,882 | +0.59(+1.20%) |
Mar 31, 2021 | 48.34 | 49.01 | 48.34 | 49.01 | 967 | +0.73(+1.52%) |
Mar 30, 2021 | 48.26 | 48.32 | 48.16 | 48.28 | 2,463 | -0.82(-1.66%) |
Mar 29, 2021 | 49.71 | 49.71 | 48.89 | 49.09 | 946 | -0.64(-1.29%) |
Mar 26, 2021 | 49.66 | 49.75 | 49.65 | 49.73 | 3,524 | +0.19(+0.39%) |
Mar 25, 2021 | 49.76 | 50.05 | 49.54 | 49.54 | 2,324 | -0.21(-0.43%) |
Mar 24, 2021 | 49.70 | 49.84 | 49.62 | 49.75 | 23,388 | +0.18(+0.36%) |
Mar 23, 2021 | 49.62 | 49.62 | 49.52 | 49.57 | 2,997 | -0.36(-0.71%) |
Mar 22, 2021 | 49.86 | 49.93 | 49.75 | 49.93 | 7,099 | -0.02(-0.04%) |
Mar 19, 2021 | 49.80 | 50.03 | 49.74 | 49.95 | 4,934 | +0.15(+0.30%) |
Mar 18, 2021 | 49.58 | 49.80 | 49.55 | 49.80 | 3,826 | -0.25(-0.50%) |
Mar 17, 2021 | 49.75 | 50.19 | 49.58 | 50.05 | 5,884 | +0.39(+0.79%) |
Mar 16, 2021 | 49.73 | 49.73 | 49.59 | 49.66 | 4,887 | -0.01(-0.02%) |
Mar 15, 2021 | 49.66 | 49.75 | 49.63 | 49.68 | 2,302 | +0.22(+0.45%) |
Mar 12, 2021 | 48.94 | 49.49 | 48.92 | 49.46 | 49,039 | -0.02(-0.04%) |
Mar 11, 2021 | 49.40 | 49.55 | 49.36 | 49.48 | 2,201 | -0.05(-0.11%) |
Mar 10, 2021 | 49.56 | 49.56 | 49.53 | 49.53 | 825 | +0.26(+0.53%) |
Mar 09, 2021 | 49.26 | 49.41 | 49.25 | 49.27 | 6,443 | +1.00(+2.08%) |
Mar 08, 2021 | 48.55 | 48.56 | 48.19 | 48.27 | 6,083 | -0.58(-1.19%) |
Mar 05, 2021 | 48.76 | 48.96 | 48.76 | 48.85 | 3,423 | +0.03(+0.05%) |
Mar 04, 2021 | 49.22 | 49.38 | 48.66 | 48.82 | 4,763 | -0.45(-0.91%) |
Mar 03, 2021 | 49.25 | 49.37 | 49.14 | 49.27 | 1,753 | -0.57(-1.15%) |
Mar 02, 2021 | 49.50 | 49.93 | 49.47 | 49.85 | 4,681 | +0.37(+0.75%) |