Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.02 | 59.02 | 57.67 | 58.49 | 712,400 | -0.54(-0.92%) |
May 27, 2021 | 58.21 | 59.42 | 57.79 | 59.03 | 1,056,915 | +4.08(+7.43%) |
May 26, 2021 | 53.77 | 55.00 | 53.61 | 54.95 | 567,954 | +1.32(+2.46%) |
May 25, 2021 | 53.99 | 54.72 | 53.57 | 53.63 | 859,691 | +0.17(+0.31%) |
May 24, 2021 | 52.84 | 53.79 | 52.29 | 53.46 | 674,698 | +1.23(+2.35%) |
May 21, 2021 | 52.18 | 53.01 | 51.99 | 52.23 | 462,159 | +0.73(+1.41%) |
May 20, 2021 | 50.98 | 51.69 | 50.18 | 51.51 | 535,320 | +0.61(+1.20%) |
May 19, 2021 | 50.29 | 51.01 | 49.63 | 50.90 | 429,262 | -0.09(-0.17%) |
May 18, 2021 | 51.23 | 52.01 | 50.59 | 50.98 | 580,909 | -0.22(-0.42%) |
May 17, 2021 | 51.16 | 51.62 | 50.45 | 51.20 | 355,823 | -0.45(-0.88%) |
May 14, 2021 | 51.15 | 51.78 | 50.51 | 51.65 | 506,431 | +1.15(+2.28%) |
May 13, 2021 | 49.94 | 51.58 | 49.94 | 50.50 | 683,918 | +0.80(+1.60%) |
May 12, 2021 | 50.70 | 51.97 | 49.61 | 49.71 | 450,298 | -1.36(-2.66%) |
May 11, 2021 | 50.99 | 52.13 | 50.34 | 51.06 | 1,041,811 | -1.87(-3.53%) |
May 10, 2021 | 53.68 | 54.28 | 52.85 | 52.93 | 488,902 | -0.62(-1.16%) |
May 07, 2021 | 52.94 | 53.91 | 52.05 | 53.55 | 687,275 | +0.43(+0.81%) |
May 06, 2021 | 52.86 | 53.24 | 51.27 | 53.12 | 801,908 | +0.65(+1.24%) |
May 05, 2021 | 53.68 | 54.03 | 52.20 | 52.47 | 926,501 | -1.56(-2.89%) |
May 04, 2021 | 54.97 | 55.40 | 53.44 | 54.03 | 606,128 | -0.91(-1.65%) |
May 03, 2021 | 56.14 | 56.41 | 54.91 | 54.94 | 406,356 | -0.55(-0.99%) |
Apr 30, 2021 | 55.33 | 55.89 | 54.38 | 55.49 | 706,215 | -0.55(-0.98%) |
Apr 29, 2021 | 56.35 | 56.47 | 55.09 | 56.04 | 472,818 | +0.44(+0.80%) |
Apr 28, 2021 | 57.45 | 57.65 | 55.47 | 55.60 | 791,071 | -2.36(-4.07%) |
Apr 27, 2021 | 57.92 | 59.12 | 57.84 | 57.96 | 846,411 | +0.26(+0.44%) |
Apr 26, 2021 | 56.82 | 57.96 | 56.57 | 57.70 | 774,125 | +1.43(+2.53%) |
Apr 23, 2021 | 56.30 | 57.21 | 55.97 | 56.28 | 771,072 | +0.01(+0.02%) |
Apr 22, 2021 | 57.36 | 57.87 | 55.97 | 56.27 | 1,054,827 | -0.79(-1.38%) |
Apr 21, 2021 | 56.35 | 57.29 | 55.44 | 57.05 | 989,507 | +0.71(+1.26%) |
Apr 20, 2021 | 56.34 | 56.91 | 54.64 | 56.35 | 1,341,184 | +0.08(+0.14%) |
Apr 19, 2021 | 56.29 | 56.83 | 55.42 | 56.27 | 1,059,485 | -0.17(-0.30%) |
Apr 16, 2021 | 56.07 | 56.54 | 55.48 | 56.43 | 512,964 | +1.19(+2.15%) |
Apr 15, 2021 | 56.01 | 56.13 | 54.48 | 55.24 | 545,806 | -0.51(-0.92%) |
Apr 14, 2021 | 55.83 | 56.98 | 55.37 | 55.76 | 649,709 | +0.18(+0.32%) |
Apr 13, 2021 | 56.54 | 56.86 | 54.85 | 55.58 | 819,037 | -1.72(-3.00%) |
Apr 12, 2021 | 55.85 | 57.32 | 55.36 | 57.30 | 786,248 | +1.50(+2.68%) |
Apr 09, 2021 | 55.32 | 55.83 | 54.60 | 55.80 | 505,746 | +0.40(+0.73%) |
Apr 08, 2021 | 55.38 | 55.69 | 54.72 | 55.40 | 519,198 | -0.30(-0.53%) |
Apr 07, 2021 | 55.74 | 55.94 | 54.79 | 55.70 | 421,808 | +0.36(+0.66%) |
Apr 06, 2021 | 55.83 | 56.44 | 55.14 | 55.33 | 526,269 | -0.83(-1.47%) |
Apr 05, 2021 | 56.26 | 56.81 | 55.65 | 56.16 | 633,733 | +0.72(+1.30%) |
Apr 01, 2021 | 55.70 | 56.06 | 54.41 | 55.44 | 683,748 | +0.35(+0.64%) |
Mar 31, 2021 | 56.07 | 56.17 | 54.51 | 55.09 | 709,345 | -0.79(-1.41%) |
Mar 30, 2021 | 55.30 | 56.37 | 54.82 | 55.87 | 572,948 | +1.01(+1.85%) |
Mar 29, 2021 | 55.91 | 56.27 | 53.76 | 54.86 | 702,192 | -0.95(-1.71%) |
Mar 26, 2021 | 55.21 | 57.00 | 54.89 | 55.81 | 1,502,193 | -2.49(-4.27%) |
Mar 25, 2021 | 55.35 | 58.70 | 54.60 | 58.30 | 816,074 | +1.94(+3.44%) |
Mar 24, 2021 | 57.05 | 59.10 | 56.25 | 56.37 | 590,125 | +0.63(+1.13%) |
Mar 23, 2021 | 57.58 | 58.16 | 55.42 | 55.74 | 836,364 | -2.55(-4.37%) |
Mar 22, 2021 | 60.07 | 60.26 | 58.09 | 58.28 | 671,321 | -1.47(-2.45%) |
Mar 19, 2021 | 59.68 | 60.38 | 57.80 | 59.75 | 904,752 | +0.14(+0.23%) |
Mar 18, 2021 | 62.56 | 63.78 | 59.37 | 59.61 | 769,894 | -3.50(-5.55%) |
Mar 17, 2021 | 60.01 | 63.13 | 59.62 | 63.11 | 1,384,277 | +2.98(+4.96%) |
Mar 16, 2021 | 60.79 | 60.99 | 59.03 | 60.13 | 719,642 | +0.03(+0.05%) |
Mar 15, 2021 | 59.02 | 60.70 | 58.02 | 60.10 | 1,161,826 | +1.70(+2.91%) |
Mar 12, 2021 | 57.66 | 58.47 | 57.34 | 58.40 | 874,153 | +1.04(+1.82%) |
Mar 11, 2021 | 56.90 | 57.73 | 56.13 | 57.36 | 498,669 | +0.66(+1.16%) |
Mar 10, 2021 | 56.11 | 57.27 | 54.87 | 56.70 | 682,657 | +0.98(+1.77%) |
Mar 09, 2021 | 57.54 | 57.64 | 55.50 | 55.72 | 729,915 | -0.90(-1.60%) |
Mar 08, 2021 | 55.75 | 57.41 | 55.35 | 56.62 | 939,300 | +1.39(+2.51%) |
Mar 05, 2021 | 55.60 | 55.67 | 52.61 | 55.23 | 758,365 | +0.69(+1.26%) |
Mar 04, 2021 | 55.54 | 56.33 | 52.93 | 54.55 | 1,230,976 | -0.94(-1.70%) |
Mar 03, 2021 | 54.70 | 56.59 | 54.67 | 55.49 | 1,514,267 | +1.12(+2.06%) |
Mar 02, 2021 | 54.96 | 55.69 | 53.90 | 54.37 | 667,556 | -1.22(-2.19%) |