Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.11 | 55.11 | 54.25 | 54.49 | 596,239 | -0.47(-0.86%) |
May 27, 2021 | 55.69 | 55.83 | 54.77 | 54.97 | 522,222 | -0.62(-1.12%) |
May 26, 2021 | 56.31 | 56.81 | 55.59 | 55.59 | 980,951 | -0.45(-0.80%) |
May 25, 2021 | 56.76 | 56.76 | 55.54 | 56.03 | 555,364 | -0.62(-1.10%) |
May 24, 2021 | 56.89 | 56.95 | 56.25 | 56.66 | 173,347 | +0.16(+0.29%) |
May 21, 2021 | 56.67 | 57.06 | 56.32 | 56.49 | 348,082 | +0.13(+0.23%) |
May 20, 2021 | 56.42 | 57.07 | 55.86 | 56.36 | 326,308 | +0.42(+0.75%) |
May 19, 2021 | 54.90 | 55.96 | 54.42 | 55.95 | 324,529 | +0.31(+0.56%) |
May 18, 2021 | 57.19 | 57.27 | 55.64 | 55.64 | 369,703 | -1.61(-2.81%) |
May 17, 2021 | 57.31 | 57.51 | 56.65 | 57.25 | 827,647 | -0.25(-0.44%) |
May 14, 2021 | 56.05 | 57.68 | 55.92 | 57.50 | 376,427 | +1.66(+2.96%) |
May 13, 2021 | 55.11 | 56.40 | 54.94 | 55.85 | 574,797 | +0.79(+1.44%) |
May 12, 2021 | 58.51 | 58.68 | 54.79 | 55.05 | 1,070,312 | -4.41(-7.42%) |
May 11, 2021 | 60.52 | 62.04 | 59.41 | 59.47 | 1,372,909 | -1.92(-3.13%) |
May 10, 2021 | 61.24 | 62.24 | 60.59 | 61.38 | 519,655 | +0.37(+0.61%) |
May 07, 2021 | 60.29 | 61.22 | 60.26 | 61.01 | 354,815 | +0.93(+1.54%) |
May 06, 2021 | 59.38 | 60.08 | 59.38 | 60.08 | 884,648 | +0.56(+0.95%) |
May 05, 2021 | 59.35 | 60.66 | 56.96 | 59.52 | 1,122,644 | +2.76(+4.87%) |
May 04, 2021 | 56.99 | 57.35 | 56.27 | 56.76 | 685,709 | -0.66(-1.16%) |
May 03, 2021 | 58.16 | 58.44 | 57.39 | 57.42 | 869,306 | -0.42(-0.72%) |
Apr 30, 2021 | 58.64 | 58.83 | 57.78 | 57.84 | 300,969 | -0.95(-1.61%) |
Apr 29, 2021 | 58.29 | 58.91 | 58.06 | 58.78 | 293,023 | +0.73(+1.25%) |
Apr 28, 2021 | 57.63 | 58.38 | 57.60 | 58.06 | 254,514 | +0.26(+0.46%) |
Apr 27, 2021 | 57.44 | 58.00 | 57.23 | 57.79 | 202,362 | +0.33(+0.57%) |
Apr 26, 2021 | 57.49 | 57.90 | 56.95 | 57.46 | 334,234 | +0.01(+0.02%) |
Apr 23, 2021 | 56.79 | 57.70 | 56.16 | 57.46 | 414,122 | +0.94(+1.66%) |
Apr 22, 2021 | 56.95 | 56.99 | 56.40 | 56.52 | 557,833 | -0.25(-0.43%) |
Apr 21, 2021 | 56.42 | 57.05 | 55.67 | 56.76 | 775,491 | +0.04(+0.06%) |
Apr 20, 2021 | 56.77 | 57.18 | 56.10 | 56.73 | 634,776 | -0.20(-0.35%) |
Apr 19, 2021 | 57.23 | 57.30 | 56.85 | 56.93 | 579,845 | -0.25(-0.43%) |
Apr 16, 2021 | 57.46 | 57.47 | 56.91 | 57.17 | 529,143 | -0.16(-0.29%) |
Apr 15, 2021 | 56.70 | 57.40 | 56.46 | 57.34 | 514,534 | +1.01(+1.79%) |
Apr 14, 2021 | 57.43 | 57.46 | 56.14 | 56.33 | 1,328,172 | -1.14(-1.98%) |
Apr 13, 2021 | 57.25 | 57.82 | 56.87 | 57.46 | 762,505 | -0.06(-0.11%) |
Apr 12, 2021 | 56.50 | 57.66 | 56.36 | 57.53 | 545,354 | +0.75(+1.33%) |
Apr 09, 2021 | 56.30 | 56.96 | 55.94 | 56.77 | 490,766 | +0.79(+1.41%) |
Apr 08, 2021 | 56.16 | 56.21 | 55.40 | 55.98 | 620,407 | +0.14(+0.24%) |
Apr 07, 2021 | 55.47 | 55.89 | 55.16 | 55.85 | 634,205 | +0.45(+0.82%) |
Apr 06, 2021 | 55.85 | 55.85 | 54.85 | 55.39 | 566,420 | -0.48(-0.86%) |
Apr 05, 2021 | 55.25 | 56.18 | 54.33 | 55.87 | 912,980 | +0.87(+1.59%) |
Apr 01, 2021 | 53.45 | 55.02 | 53.23 | 55.00 | 554,875 | +1.76(+3.30%) |
Mar 31, 2021 | 53.32 | 53.70 | 52.99 | 53.24 | 726,167 | +0.35(+0.65%) |
Mar 30, 2021 | 52.55 | 53.22 | 51.81 | 52.90 | 477,224 | +0.31(+0.59%) |
Mar 29, 2021 | 53.95 | 54.20 | 52.19 | 52.59 | 777,137 | -1.53(-2.82%) |
Mar 26, 2021 | 52.00 | 54.15 | 51.56 | 54.12 | 709,813 | +2.26(+4.35%) |
Mar 25, 2021 | 51.65 | 51.94 | 50.53 | 51.86 | 677,214 | +0.39(+0.76%) |
Mar 24, 2021 | 51.32 | 51.87 | 51.03 | 51.47 | 619,480 | +0.15(+0.28%) |
Mar 23, 2021 | 51.66 | 51.80 | 51.28 | 51.33 | 689,266 | -0.25(-0.49%) |
Mar 22, 2021 | 51.47 | 51.75 | 50.95 | 51.58 | 489,321 | -0.04(-0.07%) |
Mar 19, 2021 | 50.92 | 51.84 | 50.63 | 51.62 | 558,174 | +0.92(+1.81%) |
Mar 18, 2021 | 50.89 | 51.20 | 50.17 | 50.70 | 388,060 | -0.77(-1.50%) |
Mar 17, 2021 | 51.35 | 51.67 | 50.66 | 51.47 | 432,921 | -0.01(-0.02%) |
Mar 16, 2021 | 51.96 | 52.48 | 51.15 | 51.48 | 905,030 | -0.66(-1.27%) |
Mar 15, 2021 | 52.22 | 53.13 | 51.94 | 52.14 | 1,173,210 | -0.11(-0.21%) |
Mar 12, 2021 | 51.65 | 52.45 | 50.90 | 52.25 | 990,660 | +0.27(+0.53%) |
Mar 11, 2021 | 49.96 | 52.02 | 49.96 | 51.98 | 830,604 | +2.08(+4.17%) |
Mar 10, 2021 | 49.20 | 50.28 | 49.03 | 49.90 | 1,183,201 | +1.21(+2.48%) |
Mar 09, 2021 | 48.73 | 49.03 | 48.23 | 48.69 | 787,694 | +0.92(+1.92%) |
Mar 08, 2021 | 49.38 | 49.65 | 47.69 | 47.77 | 639,748 | -1.64(-3.31%) |
Mar 05, 2021 | 46.82 | 49.48 | 46.57 | 49.41 | 1,106,011 | +2.92(+6.28%) |
Mar 04, 2021 | 47.42 | 47.73 | 46.02 | 46.49 | 1,010,972 | -0.90(-1.90%) |
Mar 03, 2021 | 47.80 | 48.34 | 47.17 | 47.39 | 1,432,930 | -0.36(-0.76%) |
Mar 02, 2021 | 49.27 | 49.75 | 47.70 | 47.75 | 835,443 | -1.69(-3.42%) |