Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.92 | 53.40 | 52.92 | 52.96 | 51,912 | +0.17(+0.32%) |
May 27, 2021 | 52.72 | 52.87 | 52.01 | 52.79 | 47,060 | +0.00(+0.00%) |
May 26, 2021 | 52.65 | 52.94 | 52.65 | 52.79 | 41,842 | +0.37(+0.71%) |
May 25, 2021 | 52.56 | 52.85 | 52.31 | 52.42 | 44,227 | +0.29(+0.56%) |
May 24, 2021 | 51.45 | 52.29 | 51.45 | 52.13 | 77,566 | +0.88(+1.72%) |
May 21, 2021 | 51.62 | 51.85 | 51.25 | 51.25 | 69,722 | -0.31(-0.60%) |
May 20, 2021 | 50.65 | 51.68 | 50.65 | 51.56 | 68,209 | +1.28(+2.55%) |
May 19, 2021 | 49.01 | 50.32 | 49.01 | 50.28 | 138,699 | +0.01(+0.02%) |
May 18, 2021 | 50.15 | 50.88 | 50.11 | 50.27 | 105,880 | +0.51(+1.02%) |
May 17, 2021 | 49.68 | 49.92 | 49.20 | 49.76 | 80,292 | -0.03(-0.06%) |
May 14, 2021 | 48.81 | 49.82 | 48.57 | 49.79 | 100,315 | +1.62(+3.36%) |
May 13, 2021 | 49.18 | 49.42 | 47.60 | 48.17 | 168,012 | -0.74(-1.51%) |
May 12, 2021 | 49.77 | 50.10 | 48.70 | 48.91 | 238,415 | -1.69(-3.34%) |
May 11, 2021 | 48.12 | 50.69 | 48.12 | 50.60 | 303,579 | +0.81(+1.63%) |
May 10, 2021 | 51.14 | 51.17 | 49.79 | 49.79 | 219,417 | -2.01(-3.88%) |
May 07, 2021 | 51.77 | 52.54 | 51.63 | 51.80 | 96,283 | +0.66(+1.29%) |
May 06, 2021 | 51.54 | 51.63 | 50.57 | 51.14 | 249,156 | -0.70(-1.35%) |
May 05, 2021 | 52.65 | 53.06 | 51.62 | 51.84 | 182,345 | -0.64(-1.22%) |
May 04, 2021 | 53.23 | 53.30 | 51.64 | 52.48 | 262,400 | -1.47(-2.72%) |
May 03, 2021 | 54.91 | 55.11 | 53.93 | 53.95 | 151,756 | -0.74(-1.35%) |
Apr 30, 2021 | 54.93 | 55.54 | 54.63 | 54.69 | 105,600 | -0.91(-1.64%) |
Apr 29, 2021 | 56.64 | 56.68 | 55.02 | 55.60 | 114,551 | -0.79(-1.40%) |
Apr 28, 2021 | 56.26 | 56.67 | 55.85 | 56.39 | 70,861 | +0.12(+0.21%) |
Apr 27, 2021 | 56.34 | 56.64 | 56.07 | 56.27 | 87,685 | -0.02(-0.04%) |
Apr 26, 2021 | 55.59 | 56.30 | 55.35 | 56.29 | 119,567 | +0.62(+1.11%) |
Apr 23, 2021 | 55.05 | 55.83 | 55.05 | 55.67 | 86,500 | +1.14(+2.09%) |
Apr 22, 2021 | 54.46 | 55.38 | 54.37 | 54.53 | 92,984 | +0.13(+0.24%) |
Apr 21, 2021 | 53.40 | 54.46 | 53.31 | 54.40 | 127,432 | +0.58(+1.08%) |
Apr 20, 2021 | 54.85 | 54.86 | 53.41 | 53.82 | 124,947 | -0.99(-1.81%) |
Apr 19, 2021 | 55.30 | 55.69 | 54.54 | 54.81 | 106,735 | -0.80(-1.44%) |
Apr 16, 2021 | 56.08 | 56.08 | 55.22 | 55.61 | 86,000 | -0.35(-0.63%) |
Apr 15, 2021 | 55.84 | 56.10 | 55.58 | 55.96 | 84,356 | +0.91(+1.65%) |
Apr 14, 2021 | 56.11 | 56.36 | 55.04 | 55.05 | 103,131 | -0.79(-1.41%) |
Apr 13, 2021 | 55.06 | 55.95 | 55.06 | 55.84 | 110,130 | +1.06(+1.94%) |
Apr 12, 2021 | 54.83 | 54.85 | 54.26 | 54.78 | 127,181 | -0.20(-0.36%) |
Apr 09, 2021 | 54.88 | 54.99 | 54.33 | 54.98 | 81,700 | -0.11(-0.20%) |
Apr 08, 2021 | 54.52 | 55.16 | 54.52 | 55.09 | 165,244 | +1.08(+2.00%) |
Apr 07, 2021 | 54.05 | 54.41 | 53.74 | 54.01 | 121,887 | -0.47(-0.86%) |
Apr 06, 2021 | 53.87 | 54.93 | 53.71 | 54.48 | 110,493 | +0.70(+1.30%) |
Apr 05, 2021 | 54.02 | 54.02 | 53.40 | 53.78 | 153,826 | +0.18(+0.34%) |
Apr 01, 2021 | 53.45 | 53.95 | 53.31 | 53.60 | 113,100 | +1.48(+2.84%) |
Mar 31, 2021 | 51.28 | 52.46 | 51.28 | 52.12 | 155,030 | +1.26(+2.48%) |
Mar 30, 2021 | 50.30 | 51.10 | 50.12 | 50.86 | 74,572 | +0.17(+0.34%) |
Mar 29, 2021 | 51.18 | 51.29 | 50.32 | 50.69 | 161,818 | -0.84(-1.63%) |
Mar 26, 2021 | 50.74 | 51.65 | 50.07 | 51.53 | 175,000 | +0.76(+1.50%) |
Mar 25, 2021 | 50.22 | 51.12 | 50.04 | 50.77 | 171,152 | -0.29(-0.57%) |
Mar 24, 2021 | 53.62 | 53.62 | 51.02 | 51.06 | 186,427 | -2.38(-4.45%) |
Mar 23, 2021 | 53.98 | 54.14 | 53.39 | 53.44 | 156,097 | -0.52(-0.96%) |
Mar 22, 2021 | 53.73 | 54.26 | 53.46 | 53.96 | 152,851 | +0.38(+0.71%) |
Mar 19, 2021 | 52.51 | 53.74 | 52.51 | 53.58 | 119,300 | +0.79(+1.50%) |
Mar 18, 2021 | 54.00 | 54.20 | 52.74 | 52.79 | 471,687 | -2.04(-3.72%) |
Mar 17, 2021 | 53.97 | 55.35 | 53.33 | 54.83 | 256,935 | +0.07(+0.13%) |
Mar 16, 2021 | 55.45 | 55.79 | 54.31 | 54.76 | 210,822 | -0.09(-0.17%) |
Mar 15, 2021 | 54.38 | 54.89 | 53.91 | 54.85 | 127,779 | +0.24(+0.45%) |
Mar 12, 2021 | 54.55 | 54.64 | 53.57 | 54.61 | 140,400 | -1.05(-1.89%) |
Mar 11, 2021 | 54.61 | 55.86 | 54.54 | 55.66 | 204,666 | +2.47(+4.64%) |
Mar 10, 2021 | 54.95 | 54.95 | 52.95 | 53.19 | 181,564 | -0.62(-1.15%) |
Mar 09, 2021 | 52.42 | 54.09 | 52.38 | 53.81 | 211,702 | +3.05(+6.01%) |
Mar 08, 2021 | 52.39 | 53.40 | 50.72 | 50.76 | 250,904 | -2.67(-5.00%) |
Mar 05, 2021 | 53.98 | 54.19 | 50.71 | 53.43 | 534,400 | +0.00(+0.00%) |
Mar 04, 2021 | 54.97 | 55.53 | 52.43 | 53.43 | 576,611 | -2.00(-3.61%) |
Mar 03, 2021 | 57.87 | 57.89 | 55.20 | 55.43 | 267,910 | -2.47(-4.27%) |
Mar 02, 2021 | 59.62 | 59.62 | 57.90 | 57.90 | 150,714 | -1.49(-2.51%) |