Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.82 | 55.11 | 53.81 | 54.71 | 91,212 | +0.24(+0.45%) |
May 27, 2021 | 55.01 | 55.02 | 53.93 | 54.46 | 152,319 | -0.19(-0.35%) |
May 26, 2021 | 53.53 | 54.65 | 53.53 | 54.65 | 171,900 | +1.10(+2.05%) |
May 25, 2021 | 55.03 | 55.23 | 53.48 | 53.56 | 140,053 | -1.12(-2.04%) |
May 24, 2021 | 54.86 | 55.10 | 54.09 | 54.67 | 89,095 | -0.15(-0.28%) |
May 21, 2021 | 55.54 | 56.33 | 54.56 | 54.82 | 104,040 | -0.14(-0.25%) |
May 20, 2021 | 54.82 | 55.06 | 53.96 | 54.96 | 142,626 | +0.23(+0.41%) |
May 19, 2021 | 53.14 | 54.75 | 52.59 | 54.73 | 222,777 | +0.82(+1.53%) |
May 18, 2021 | 54.82 | 55.09 | 53.85 | 53.91 | 113,315 | -1.02(-1.85%) |
May 17, 2021 | 54.71 | 55.12 | 54.35 | 54.92 | 91,569 | -0.20(-0.36%) |
May 14, 2021 | 54.92 | 55.17 | 54.40 | 55.12 | 94,936 | +0.69(+1.27%) |
May 13, 2021 | 53.16 | 54.79 | 52.89 | 54.43 | 186,709 | +1.38(+2.60%) |
May 12, 2021 | 53.94 | 54.34 | 52.76 | 53.06 | 136,514 | -1.52(-2.79%) |
May 11, 2021 | 54.48 | 54.88 | 53.75 | 54.58 | 103,174 | -0.61(-1.10%) |
May 10, 2021 | 55.89 | 56.60 | 55.16 | 55.19 | 201,060 | -0.65(-1.17%) |
May 07, 2021 | 54.80 | 55.98 | 54.66 | 55.84 | 226,161 | +1.14(+2.09%) |
May 06, 2021 | 54.93 | 54.93 | 53.91 | 54.70 | 415,338 | +0.01(+0.02%) |
May 05, 2021 | 54.64 | 54.75 | 53.69 | 54.69 | 149,375 | +0.07(+0.13%) |
May 04, 2021 | 54.80 | 55.48 | 54.08 | 54.62 | 186,159 | -0.43(-0.77%) |
May 03, 2021 | 53.48 | 55.46 | 53.25 | 55.04 | 300,138 | +1.88(+3.53%) |
Apr 30, 2021 | 53.91 | 54.22 | 53.12 | 53.17 | 212,026 | -1.09(-2.01%) |
Apr 29, 2021 | 54.18 | 54.49 | 53.29 | 54.25 | 182,791 | +0.52(+0.96%) |
Apr 28, 2021 | 53.42 | 54.02 | 53.12 | 53.74 | 141,781 | +0.32(+0.59%) |
Apr 27, 2021 | 53.89 | 54.52 | 53.01 | 53.42 | 282,138 | -0.25(-0.47%) |
Apr 26, 2021 | 52.47 | 54.30 | 52.32 | 53.67 | 172,115 | +1.70(+3.26%) |
Apr 23, 2021 | 51.28 | 52.38 | 50.94 | 51.98 | 188,639 | +0.34(+0.67%) |
Apr 22, 2021 | 53.63 | 53.63 | 50.22 | 51.63 | 265,660 | +0.67(+1.32%) |
Apr 21, 2021 | 50.62 | 51.25 | 50.46 | 50.96 | 190,871 | +0.09(+0.18%) |
Apr 20, 2021 | 51.27 | 51.96 | 50.63 | 50.87 | 154,842 | -0.44(-0.85%) |
Apr 19, 2021 | 51.45 | 51.61 | 50.84 | 51.31 | 113,606 | -0.29(-0.56%) |
Apr 16, 2021 | 52.18 | 52.18 | 50.66 | 51.60 | 126,642 | -0.07(-0.14%) |
Apr 15, 2021 | 51.30 | 51.93 | 50.79 | 51.67 | 133,454 | +0.94(+1.86%) |
Apr 14, 2021 | 50.89 | 51.70 | 50.67 | 50.73 | 149,304 | -0.27(-0.53%) |
Apr 13, 2021 | 51.87 | 51.96 | 50.17 | 51.00 | 213,464 | -0.88(-1.69%) |
Apr 12, 2021 | 53.13 | 54.24 | 51.69 | 51.88 | 260,843 | -0.97(-1.84%) |
Apr 09, 2021 | 51.21 | 52.90 | 50.99 | 52.85 | 329,402 | +1.61(+3.15%) |
Apr 08, 2021 | 49.86 | 51.34 | 49.38 | 51.23 | 226,850 | +1.50(+3.03%) |
Apr 07, 2021 | 49.86 | 50.16 | 49.03 | 49.73 | 181,978 | +0.14(+0.27%) |
Apr 06, 2021 | 48.91 | 49.59 | 48.82 | 49.59 | 124,978 | +0.79(+1.62%) |
Apr 05, 2021 | 48.66 | 48.90 | 47.96 | 48.81 | 138,438 | +0.73(+1.51%) |
Apr 01, 2021 | 47.44 | 48.12 | 47.16 | 48.08 | 130,944 | +0.92(+1.94%) |
Mar 31, 2021 | 47.83 | 47.98 | 46.80 | 47.16 | 174,387 | -0.22(-0.46%) |
Mar 30, 2021 | 47.40 | 47.72 | 46.59 | 47.38 | 184,892 | -0.22(-0.46%) |
Mar 29, 2021 | 48.46 | 49.67 | 47.55 | 47.60 | 201,448 | -0.98(-2.02%) |
Mar 26, 2021 | 47.34 | 48.62 | 47.05 | 48.58 | 278,216 | +1.64(+3.50%) |
Mar 25, 2021 | 45.32 | 47.01 | 44.45 | 46.94 | 176,341 | +1.46(+3.21%) |
Mar 24, 2021 | 46.34 | 47.35 | 45.30 | 45.48 | 144,516 | -0.48(-1.05%) |
Mar 23, 2021 | 46.49 | 47.07 | 45.79 | 45.96 | 126,154 | -0.87(-1.86%) |
Mar 22, 2021 | 47.51 | 47.65 | 46.06 | 46.83 | 157,637 | -0.59(-1.24%) |
Mar 19, 2021 | 47.26 | 48.28 | 46.44 | 47.42 | 448,984 | -0.03(-0.06%) |
Mar 18, 2021 | 48.71 | 48.74 | 47.05 | 47.45 | 174,917 | -1.33(-2.73%) |
Mar 17, 2021 | 48.85 | 49.10 | 48.17 | 48.78 | 132,499 | +0.01(+0.02%) |
Mar 16, 2021 | 49.39 | 49.47 | 48.27 | 48.77 | 189,888 | -0.69(-1.39%) |
Mar 15, 2021 | 49.10 | 49.53 | 48.43 | 49.46 | 110,649 | +0.35(+0.72%) |
Mar 12, 2021 | 48.91 | 49.49 | 48.39 | 49.10 | 135,136 | +0.09(+0.18%) |
Mar 11, 2021 | 48.30 | 49.14 | 48.11 | 49.01 | 151,936 | +1.05(+2.18%) |
Mar 10, 2021 | 47.48 | 48.26 | 46.94 | 47.97 | 147,616 | +1.23(+2.62%) |
Mar 09, 2021 | 45.55 | 47.21 | 45.14 | 46.74 | 237,351 | +2.06(+4.62%) |
Mar 08, 2021 | 44.04 | 45.56 | 43.81 | 44.68 | 275,918 | +1.04(+2.37%) |
Mar 05, 2021 | 43.89 | 44.18 | 41.07 | 43.64 | 305,108 | +0.53(+1.23%) |
Mar 04, 2021 | 42.79 | 44.13 | 42.18 | 43.11 | 360,931 | +0.15(+0.36%) |
Mar 03, 2021 | 43.40 | 43.92 | 42.91 | 42.96 | 286,670 | -0.34(-0.79%) |
Mar 02, 2021 | 44.11 | 45.26 | 43.30 | 43.30 | 210,875 | -0.84(-1.90%) |