Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,723 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.70 | 571,194 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,876 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.90 | 51.60 | 51.95 | 1,233,803 | -0.90(-1.71%) |
May 24, 2021 | 52.27 | 53.16 | 51.41 | 52.85 | 658,903 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,033 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,611 | -1.44(-2.69%) |
May 19, 2021 | 53.09 | 53.81 | 52.12 | 53.65 | 638,400 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.60 | 54.03 | 54.12 | 478,057 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,446 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.60 | 54.04 | 55.24 | 499,869 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.80 | 53.75 | 1,000,656 | +0.36(+0.68%) |
May 12, 2021 | 56.63 | 56.94 | 52.79 | 53.38 | 1,402,171 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.30 | 57.10 | 578,457 | -0.38(-0.66%) |
May 10, 2021 | 59.35 | 59.40 | 57.32 | 57.48 | 607,085 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.39 | 57.39 | 59.41 | 853,013 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 57.99 | 734,742 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.67 | 55.99 | 58.18 | 800,010 | +0.23(+0.40%) |
May 04, 2021 | 57.84 | 58.46 | 56.37 | 57.95 | 833,608 | +0.30(+0.52%) |
May 03, 2021 | 58.87 | 59.04 | 56.85 | 57.65 | 870,832 | -0.65(-1.12%) |
Apr 30, 2021 | 58.73 | 59.74 | 57.25 | 58.30 | 911,468 | -0.57(-0.97%) |
Apr 29, 2021 | 58.04 | 61.30 | 56.22 | 58.87 | 1,671,998 | +3.89(+7.08%) |
Apr 28, 2021 | 54.50 | 55.13 | 52.95 | 54.98 | 732,158 | +0.98(+1.81%) |
Apr 27, 2021 | 54.19 | 55.78 | 53.76 | 54.00 | 565,790 | -0.34(-0.62%) |
Apr 26, 2021 | 54.26 | 55.13 | 53.40 | 54.33 | 687,907 | +0.44(+0.81%) |
Apr 23, 2021 | 55.50 | 55.50 | 53.70 | 53.89 | 733,469 | -1.12(-2.03%) |
Apr 22, 2021 | 53.94 | 55.62 | 53.51 | 55.01 | 960,311 | +1.35(+2.52%) |
Apr 21, 2021 | 51.60 | 53.70 | 51.37 | 53.66 | 485,478 | +1.68(+3.23%) |
Apr 20, 2021 | 54.13 | 54.96 | 51.17 | 51.98 | 828,725 | -2.23(-4.11%) |
Apr 19, 2021 | 53.90 | 54.59 | 53.45 | 54.21 | 430,280 | +0.34(+0.62%) |
Apr 16, 2021 | 54.30 | 54.75 | 53.39 | 53.88 | 397,438 | +0.14(+0.26%) |
Apr 15, 2021 | 55.05 | 55.05 | 53.72 | 53.74 | 406,171 | -0.48(-0.88%) |
Apr 14, 2021 | 53.86 | 55.49 | 53.71 | 54.21 | 571,764 | +0.55(+1.02%) |
Apr 13, 2021 | 54.80 | 54.89 | 53.21 | 53.66 | 600,044 | -1.41(-2.55%) |
Apr 12, 2021 | 54.96 | 55.45 | 54.29 | 55.07 | 433,734 | +0.48(+0.87%) |
Apr 09, 2021 | 55.61 | 55.61 | 53.84 | 54.59 | 496,100 | -0.88(-1.58%) |
Apr 08, 2021 | 55.20 | 55.58 | 54.12 | 55.47 | 464,044 | -0.03(-0.05%) |
Apr 07, 2021 | 53.81 | 56.25 | 53.80 | 55.50 | 445,162 | +1.43(+2.64%) |
Apr 06, 2021 | 54.94 | 56.03 | 53.89 | 54.07 | 673,313 | -0.47(-0.85%) |
Apr 05, 2021 | 55.41 | 55.96 | 53.82 | 54.54 | 693,155 | -0.49(-0.90%) |
Apr 01, 2021 | 54.99 | 55.79 | 54.07 | 55.03 | 641,570 | +0.53(+0.97%) |
Mar 31, 2021 | 55.54 | 56.60 | 54.39 | 54.50 | 538,705 | -1.04(-1.88%) |
Mar 30, 2021 | 54.39 | 56.17 | 54.30 | 55.54 | 416,477 | +1.35(+2.49%) |
Mar 29, 2021 | 57.40 | 58.10 | 54.18 | 54.19 | 644,377 | -3.57(-6.18%) |
Mar 26, 2021 | 56.40 | 57.87 | 55.11 | 57.76 | 889,889 | +2.29(+4.13%) |
Mar 25, 2021 | 50.93 | 55.74 | 50.30 | 55.47 | 1,034,215 | +4.31(+8.43%) |
Mar 24, 2021 | 52.09 | 53.73 | 50.94 | 51.16 | 888,978 | -0.07(-0.13%) |
Mar 23, 2021 | 53.29 | 54.98 | 51.08 | 51.22 | 995,858 | -3.28(-6.02%) |
Mar 22, 2021 | 56.19 | 56.76 | 54.16 | 54.50 | 694,175 | -1.70(-3.03%) |
Mar 19, 2021 | 55.39 | 57.09 | 54.35 | 56.20 | 697,611 | +0.49(+0.89%) |
Mar 18, 2021 | 56.60 | 57.67 | 55.50 | 55.71 | 476,117 | -1.14(-2.00%) |
Mar 17, 2021 | 55.97 | 57.26 | 55.60 | 56.85 | 451,124 | +0.88(+1.58%) |
Mar 16, 2021 | 57.83 | 58.00 | 55.35 | 55.96 | 546,165 | -2.24(-3.84%) |
Mar 15, 2021 | 58.21 | 58.87 | 56.82 | 58.20 | 792,374 | +0.68(+1.18%) |
Mar 12, 2021 | 54.30 | 57.71 | 54.02 | 57.52 | 969,012 | +3.83(+7.13%) |
Mar 11, 2021 | 54.86 | 55.50 | 53.23 | 53.69 | 802,776 | -1.28(-2.32%) |
Mar 10, 2021 | 54.44 | 55.44 | 53.75 | 54.97 | 631,079 | +0.87(+1.60%) |
Mar 09, 2021 | 54.96 | 55.52 | 53.21 | 54.10 | 740,303 | -0.80(-1.46%) |
Mar 08, 2021 | 53.09 | 55.59 | 52.38 | 54.90 | 865,147 | +2.63(+5.02%) |
Mar 05, 2021 | 52.77 | 52.88 | 48.80 | 52.27 | 1,038,472 | +0.39(+0.75%) |
Mar 04, 2021 | 54.77 | 55.52 | 49.83 | 51.88 | 1,288,919 | -2.24(-4.15%) |
Mar 03, 2021 | 53.09 | 55.63 | 52.63 | 54.13 | 1,140,293 | +1.56(+2.96%) |
Mar 02, 2021 | 51.88 | 52.90 | 51.27 | 52.57 | 558,270 | +0.91(+1.77%) |