Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.53 | 59.71 | 58.73 | 59.66 | 267,317 | +0.20(+0.33%) |
May 27, 2021 | 59.12 | 59.72 | 58.86 | 59.46 | 304,791 | +1.04(+1.78%) |
May 26, 2021 | 58.15 | 58.54 | 57.66 | 58.42 | 214,545 | +0.55(+0.95%) |
May 25, 2021 | 58.92 | 59.25 | 57.79 | 57.87 | 349,054 | -1.06(-1.81%) |
May 24, 2021 | 58.80 | 59.10 | 58.27 | 58.94 | 214,853 | +0.40(+0.69%) |
May 21, 2021 | 58.39 | 59.12 | 58.20 | 58.53 | 281,817 | +0.63(+1.10%) |
May 20, 2021 | 57.44 | 58.16 | 56.98 | 57.90 | 290,527 | +0.21(+0.36%) |
May 19, 2021 | 57.46 | 57.95 | 56.78 | 57.69 | 387,927 | -0.47(-0.80%) |
May 18, 2021 | 59.02 | 59.27 | 58.08 | 58.16 | 328,857 | -0.73(-1.24%) |
May 17, 2021 | 57.98 | 59.26 | 57.36 | 58.89 | 301,613 | +0.77(+1.33%) |
May 14, 2021 | 57.48 | 58.14 | 57.33 | 58.11 | 374,348 | +0.89(+1.55%) |
May 13, 2021 | 55.99 | 57.68 | 55.99 | 57.23 | 323,611 | +1.15(+2.05%) |
May 12, 2021 | 57.45 | 57.64 | 56.05 | 56.08 | 242,427 | -1.38(-2.40%) |
May 11, 2021 | 56.74 | 57.73 | 56.15 | 57.46 | 397,232 | +0.06(+0.10%) |
May 10, 2021 | 58.55 | 59.25 | 57.40 | 57.40 | 578,790 | -0.79(-1.36%) |
May 07, 2021 | 58.72 | 59.24 | 58.04 | 58.20 | 468,820 | -0.51(-0.87%) |
May 06, 2021 | 56.99 | 58.79 | 56.12 | 58.71 | 655,248 | +1.88(+3.30%) |
May 05, 2021 | 56.25 | 57.07 | 54.41 | 56.84 | 1,498,651 | +3.28(+6.11%) |
May 04, 2021 | 53.28 | 54.77 | 52.40 | 53.56 | 416,616 | +1.22(+2.34%) |
May 03, 2021 | 51.78 | 52.91 | 51.50 | 52.34 | 307,330 | +1.13(+2.20%) |
Apr 30, 2021 | 52.29 | 52.68 | 51.15 | 51.21 | 437,570 | -1.45(-2.75%) |
Apr 29, 2021 | 53.28 | 53.60 | 52.56 | 52.66 | 388,710 | -0.29(-0.55%) |
Apr 28, 2021 | 52.72 | 53.35 | 52.70 | 52.94 | 207,024 | +0.50(+0.96%) |
Apr 27, 2021 | 51.80 | 52.65 | 51.54 | 52.44 | 252,985 | +0.49(+0.93%) |
Apr 26, 2021 | 51.80 | 52.38 | 51.75 | 51.96 | 376,387 | +0.26(+0.51%) |
Apr 23, 2021 | 50.71 | 51.87 | 50.59 | 51.69 | 333,080 | +1.03(+2.03%) |
Apr 22, 2021 | 51.58 | 51.58 | 50.66 | 50.67 | 453,330 | -0.92(-1.79%) |
Apr 21, 2021 | 50.21 | 51.87 | 50.16 | 51.59 | 453,094 | +1.31(+2.60%) |
Apr 20, 2021 | 50.78 | 50.93 | 49.54 | 50.29 | 309,038 | -0.79(-1.55%) |
Apr 19, 2021 | 51.05 | 51.38 | 50.80 | 51.08 | 279,982 | -0.01(-0.02%) |
Apr 16, 2021 | 51.03 | 51.42 | 50.59 | 51.09 | 166,861 | +0.63(+1.26%) |
Apr 15, 2021 | 50.14 | 50.80 | 49.54 | 50.45 | 258,307 | +0.59(+1.18%) |
Apr 14, 2021 | 49.41 | 50.42 | 49.14 | 49.87 | 148,087 | +0.49(+1.00%) |
Apr 13, 2021 | 50.17 | 50.17 | 48.88 | 49.37 | 222,550 | -0.94(-1.87%) |
Apr 12, 2021 | 49.77 | 50.67 | 49.66 | 50.31 | 388,326 | +0.71(+1.43%) |
Apr 09, 2021 | 49.41 | 49.70 | 49.11 | 49.60 | 187,331 | +0.28(+0.57%) |
Apr 08, 2021 | 49.77 | 49.77 | 48.81 | 49.32 | 286,861 | -0.47(-0.94%) |
Apr 07, 2021 | 50.62 | 50.71 | 49.74 | 49.79 | 231,807 | -0.74(-1.46%) |
Apr 06, 2021 | 49.87 | 50.94 | 49.87 | 50.53 | 297,947 | +0.38(+0.76%) |
Apr 05, 2021 | 50.12 | 50.69 | 49.64 | 50.15 | 234,419 | +0.43(+0.86%) |
Apr 01, 2021 | 49.15 | 49.78 | 48.54 | 49.72 | 325,042 | +0.78(+1.60%) |
Mar 31, 2021 | 48.99 | 49.59 | 48.55 | 48.93 | 583,052 | -0.07(-0.13%) |
Mar 30, 2021 | 48.00 | 49.07 | 47.64 | 49.00 | 222,063 | +1.00(+2.08%) |
Mar 29, 2021 | 48.99 | 49.64 | 47.89 | 48.00 | 260,016 | -1.05(-2.13%) |
Mar 26, 2021 | 48.80 | 49.55 | 48.16 | 49.04 | 295,464 | +1.17(+2.44%) |
Mar 25, 2021 | 46.51 | 48.14 | 45.95 | 47.88 | 326,565 | +0.91(+1.95%) |
Mar 24, 2021 | 47.11 | 48.44 | 46.90 | 46.96 | 222,694 | +0.40(+0.86%) |
Mar 23, 2021 | 48.35 | 48.79 | 46.15 | 46.56 | 328,450 | -2.40(-4.90%) |
Mar 22, 2021 | 49.21 | 49.21 | 48.21 | 48.96 | 315,004 | -0.21(-0.44%) |
Mar 19, 2021 | 49.67 | 49.78 | 48.34 | 49.17 | 698,847 | -0.52(-1.05%) |
Mar 18, 2021 | 50.48 | 51.23 | 49.62 | 49.70 | 237,623 | -0.79(-1.57%) |
Mar 17, 2021 | 49.28 | 50.57 | 49.28 | 50.49 | 218,553 | +1.32(+2.68%) |
Mar 16, 2021 | 48.85 | 49.55 | 48.02 | 49.17 | 272,520 | +0.04(+0.08%) |
Mar 15, 2021 | 49.34 | 49.34 | 48.30 | 49.14 | 136,494 | -0.36(-0.74%) |
Mar 12, 2021 | 49.50 | 49.68 | 48.99 | 49.50 | 120,564 | +0.21(+0.44%) |
Mar 11, 2021 | 49.66 | 50.19 | 49.09 | 49.29 | 124,095 | -0.09(-0.19%) |
Mar 10, 2021 | 48.52 | 49.58 | 48.20 | 49.38 | 167,745 | +1.33(+2.76%) |
Mar 09, 2021 | 48.87 | 48.87 | 47.79 | 48.05 | 231,115 | -0.35(-0.73%) |
Mar 08, 2021 | 47.54 | 49.10 | 47.45 | 48.41 | 243,997 | +1.03(+2.17%) |
Mar 05, 2021 | 46.10 | 47.39 | 45.61 | 47.38 | 342,725 | +1.81(+3.97%) |
Mar 04, 2021 | 46.58 | 47.11 | 44.88 | 45.57 | 309,957 | -0.97(-2.08%) |
Mar 03, 2021 | 46.72 | 47.33 | 46.51 | 46.54 | 200,165 | -0.32(-0.68%) |
Mar 02, 2021 | 47.49 | 47.64 | 46.80 | 46.86 | 178,095 | -0.46(-0.97%) |