Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.13 | 55.70 | 54.65 | 54.65 | 7,154 | -0.35(-0.65%) |
May 27, 2021 | 55.45 | 55.67 | 54.11 | 55.00 | 3,966 | +0.62(+1.14%) |
May 26, 2021 | 55.40 | 55.53 | 54.38 | 54.38 | 7,777 | +0.00(+0.00%) |
May 25, 2021 | 55.98 | 56.01 | 54.31 | 54.38 | 3,924 | -1.35(-2.42%) |
May 24, 2021 | 55.10 | 55.73 | 54.92 | 55.73 | 3,578 | -0.17(-0.30%) |
May 21, 2021 | 55.12 | 55.90 | 54.40 | 55.90 | 1,828 | -0.09(-0.16%) |
May 20, 2021 | 55.64 | 55.99 | 54.42 | 55.99 | 7,693 | +1.03(+1.87%) |
May 19, 2021 | 55.00 | 55.18 | 54.96 | 54.96 | 2,867 | -1.55(-2.73%) |
May 18, 2021 | 56.47 | 57.07 | 56.47 | 56.51 | 1,666 | +0.95(+1.71%) |
May 17, 2021 | 55.62 | 55.62 | 54.76 | 55.55 | 1,796 | +0.12(+0.23%) |
May 14, 2021 | 55.72 | 56.13 | 54.64 | 55.43 | 7,806 | +0.63(+1.15%) |
May 13, 2021 | 55.13 | 55.17 | 54.45 | 54.80 | 7,166 | -0.15(-0.27%) |
May 12, 2021 | 54.78 | 55.05 | 54.45 | 54.95 | 2,730 | +0.22(+0.40%) |
May 11, 2021 | 54.44 | 54.81 | 54.44 | 54.73 | 7,133 | -1.86(-3.28%) |
May 10, 2021 | 56.01 | 56.97 | 55.33 | 56.59 | 2,690 | +0.53(+0.94%) |
May 07, 2021 | 56.39 | 56.39 | 54.89 | 56.06 | 2,851 | +0.90(+1.62%) |
May 06, 2021 | 54.80 | 55.79 | 54.62 | 55.16 | 4,785 | -1.00(-1.78%) |
May 05, 2021 | 55.73 | 56.90 | 55.49 | 56.16 | 1,482 | +1.19(+2.16%) |
May 04, 2021 | 55.73 | 55.73 | 54.97 | 54.98 | 3,115 | -0.70(-1.25%) |
May 03, 2021 | 56.37 | 56.63 | 55.67 | 55.67 | 4,151 | +0.31(+0.56%) |
Apr 30, 2021 | 55.10 | 55.47 | 55.10 | 55.37 | 2,900 | -1.31(-2.32%) |
Apr 29, 2021 | 55.30 | 56.68 | 55.22 | 56.68 | 3,045 | +1.62(+2.94%) |
Apr 28, 2021 | 55.69 | 55.75 | 55.00 | 55.06 | 5,817 | -0.88(-1.57%) |
Apr 27, 2021 | 55.57 | 56.14 | 55.57 | 55.94 | 2,145 | -0.46(-0.82%) |
Apr 26, 2021 | 56.09 | 56.46 | 55.20 | 56.40 | 3,215 | +0.64(+1.15%) |
Apr 23, 2021 | 56.10 | 56.51 | 55.00 | 55.76 | 7,100 | +0.41(+0.74%) |
Apr 22, 2021 | 55.67 | 55.70 | 55.35 | 55.35 | 5,092 | -0.86(-1.53%) |
Apr 21, 2021 | 55.24 | 56.23 | 55.24 | 56.21 | 6,026 | +0.95(+1.72%) |
Apr 20, 2021 | 54.94 | 55.63 | 54.47 | 55.26 | 3,571 | -0.34(-0.60%) |
Apr 19, 2021 | 55.88 | 56.20 | 55.59 | 55.59 | 2,208 | -0.12(-0.22%) |
Apr 16, 2021 | 55.41 | 55.72 | 55.17 | 55.72 | 3,800 | +1.15(+2.11%) |
Apr 15, 2021 | 54.37 | 54.88 | 54.37 | 54.57 | 2,543 | +3.36(+6.56%) |
Apr 14, 2021 | 52.31 | 52.87 | 51.21 | 51.21 | 3,535 | -1.32(-2.51%) |
Apr 13, 2021 | 52.25 | 52.72 | 52.04 | 52.53 | 3,610 | +0.16(+0.30%) |
Apr 12, 2021 | 52.99 | 53.00 | 51.47 | 52.38 | 4,368 | -0.48(-0.90%) |
Apr 09, 2021 | 53.32 | 53.51 | 51.95 | 52.85 | 4,600 | -0.25(-0.47%) |
Apr 08, 2021 | 52.01 | 53.10 | 51.61 | 53.10 | 2,897 | -0.10(-0.19%) |
Apr 07, 2021 | 53.66 | 53.80 | 51.81 | 53.20 | 2,285 | +0.17(+0.32%) |
Apr 06, 2021 | 53.47 | 53.84 | 52.85 | 53.03 | 3,986 | -0.92(-1.71%) |
Apr 05, 2021 | 53.14 | 54.39 | 53.14 | 53.95 | 2,139 | +0.81(+1.52%) |
Apr 01, 2021 | 52.56 | 53.14 | 52.30 | 53.14 | 8,200 | +0.64(+1.22%) |
Mar 31, 2021 | 52.07 | 52.51 | 52.07 | 52.50 | 1,442 | -0.28(-0.54%) |
Mar 30, 2021 | 53.15 | 53.60 | 52.78 | 52.78 | 2,615 | -0.37(-0.70%) |
Mar 29, 2021 | 53.28 | 53.67 | 52.61 | 53.16 | 15,577 | -0.88(-1.62%) |
Mar 26, 2021 | 53.02 | 54.03 | 53.02 | 54.03 | 6,700 | +2.43(+4.70%) |
Mar 25, 2021 | 51.37 | 51.92 | 51.37 | 51.60 | 2,514 | -0.93(-1.76%) |
Mar 24, 2021 | 52.00 | 52.53 | 51.63 | 52.53 | 3,452 | +1.23(+2.40%) |
Mar 23, 2021 | 52.14 | 52.14 | 51.30 | 51.30 | 7,436 | -0.52(-1.00%) |
Mar 22, 2021 | 51.82 | 51.82 | 51.55 | 51.82 | 3,561 | -0.10(-0.19%) |
Mar 19, 2021 | 51.95 | 52.64 | 51.92 | 51.92 | 3,600 | -0.71(-1.35%) |
Mar 18, 2021 | 52.44 | 52.91 | 50.87 | 52.63 | 63,705 | +0.32(+0.61%) |
Mar 17, 2021 | 51.79 | 52.31 | 50.42 | 52.31 | 120,173 | +0.16(+0.31%) |
Mar 16, 2021 | 51.82 | 52.17 | 51.21 | 52.15 | 49,341 | +0.37(+0.71%) |
Mar 15, 2021 | 51.60 | 52.19 | 50.90 | 51.78 | 62,624 | -0.53(-1.01%) |
Mar 12, 2021 | 52.26 | 52.93 | 51.24 | 52.31 | 77,000 | +0.53(+1.02%) |
Mar 11, 2021 | 51.66 | 52.41 | 51.42 | 51.78 | 84,595 | +0.32(+0.62%) |
Mar 10, 2021 | 50.71 | 51.46 | 50.49 | 51.46 | 4,088 | +1.19(+2.37%) |
Mar 09, 2021 | 49.78 | 51.35 | 49.78 | 50.27 | 2,406 | +0.62(+1.24%) |
Mar 08, 2021 | 48.55 | 50.49 | 48.41 | 49.66 | 3,562 | +0.72(+1.46%) |
Mar 05, 2021 | 48.89 | 49.81 | 48.89 | 48.94 | 3,300 | -0.08(-0.16%) |
Mar 04, 2021 | 49.97 | 50.26 | 49.02 | 49.02 | 5,195 | -2.73(-5.28%) |
Mar 03, 2021 | 51.52 | 51.75 | 51.25 | 51.75 | 3,320 | +1.37(+2.71%) |
Mar 02, 2021 | 50.36 | 50.58 | 50.14 | 50.38 | 7,042 | +0.60(+1.22%) |