Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.80 | 56.99 | 56.74 | 56.74 | 26,574 | +0.20(+0.35%) |
May 27, 2021 | 57.18 | 57.23 | 56.52 | 56.54 | 13,647 | -0.28(-0.49%) |
May 26, 2021 | 56.80 | 56.89 | 56.62 | 56.82 | 12,949 | -0.02(-0.03%) |
May 25, 2021 | 57.17 | 57.17 | 56.84 | 56.84 | 19,626 | -0.32(-0.55%) |
May 24, 2021 | 57.19 | 57.47 | 57.05 | 57.15 | 26,479 | +0.08(+0.13%) |
May 21, 2021 | 57.06 | 57.40 | 57.01 | 57.08 | 10,864 | +0.16(+0.29%) |
May 20, 2021 | 56.75 | 57.11 | 56.75 | 56.91 | 19,161 | +0.20(+0.35%) |
May 19, 2021 | 56.72 | 56.73 | 56.32 | 56.71 | 18,740 | -0.46(-0.80%) |
May 18, 2021 | 57.53 | 57.57 | 57.17 | 57.17 | 51,211 | -0.31(-0.53%) |
May 17, 2021 | 57.33 | 57.65 | 57.20 | 57.48 | 23,963 | +0.11(+0.20%) |
May 14, 2021 | 57.40 | 57.69 | 57.34 | 57.36 | 25,487 | +0.23(+0.40%) |
May 13, 2021 | 56.41 | 57.32 | 56.37 | 57.14 | 18,807 | +0.78(+1.38%) |
May 12, 2021 | 57.32 | 57.32 | 56.35 | 56.36 | 18,203 | -1.14(-1.98%) |
May 11, 2021 | 57.63 | 57.79 | 57.17 | 57.50 | 10,146 | -0.48(-0.82%) |
May 10, 2021 | 57.58 | 58.31 | 57.58 | 57.97 | 27,952 | +0.54(+0.95%) |
May 07, 2021 | 57.02 | 57.46 | 56.96 | 57.43 | 11,151 | +0.38(+0.67%) |
May 06, 2021 | 56.31 | 57.05 | 56.30 | 57.05 | 33,651 | +0.88(+1.56%) |
May 05, 2021 | 55.99 | 56.22 | 55.64 | 56.17 | 16,860 | +0.20(+0.36%) |
May 04, 2021 | 56.04 | 56.29 | 55.82 | 55.97 | 44,251 | -0.22(-0.40%) |
May 03, 2021 | 55.79 | 56.46 | 55.79 | 56.19 | 19,863 | +0.69(+1.24%) |
Apr 30, 2021 | 55.82 | 55.88 | 55.48 | 55.50 | 78,918 | -0.44(-0.79%) |
Apr 29, 2021 | 55.87 | 55.98 | 55.76 | 55.95 | 100,384 | +0.35(+0.63%) |
Apr 28, 2021 | 55.73 | 55.78 | 55.55 | 55.60 | 99,415 | +0.05(+0.09%) |
Apr 27, 2021 | 55.49 | 55.66 | 55.42 | 55.55 | 19,696 | +0.00(+0.00%) |
Apr 26, 2021 | 55.69 | 55.71 | 55.49 | 55.55 | 12,792 | -0.57(-1.02%) |
Apr 23, 2021 | 56.31 | 56.31 | 55.80 | 56.12 | 170,816 | +0.00(+0.00%) |
Apr 22, 2021 | 56.53 | 56.53 | 56.08 | 56.12 | 14,465 | -0.44(-0.78%) |
Apr 21, 2021 | 56.30 | 56.85 | 56.30 | 56.56 | 22,888 | +0.24(+0.43%) |
Apr 20, 2021 | 55.85 | 56.40 | 55.85 | 56.32 | 32,512 | +0.26(+0.46%) |
Apr 19, 2021 | 56.45 | 56.45 | 55.96 | 56.06 | 23,574 | -0.04(-0.07%) |
Apr 16, 2021 | 55.92 | 56.21 | 55.82 | 56.10 | 12,141 | +0.41(+0.73%) |
Apr 15, 2021 | 55.54 | 55.70 | 55.44 | 55.70 | 9,488 | +0.37(+0.66%) |
Apr 14, 2021 | 55.21 | 55.37 | 55.13 | 55.33 | 7,088 | +0.12(+0.22%) |
Apr 13, 2021 | 55.39 | 55.59 | 55.17 | 55.21 | 11,546 | -0.42(-0.75%) |
Apr 12, 2021 | 54.95 | 55.62 | 54.95 | 55.62 | 34,166 | +0.62(+1.13%) |
Apr 09, 2021 | 55.29 | 55.29 | 54.60 | 55.00 | 18,421 | -0.10(-0.17%) |
Apr 08, 2021 | 54.96 | 55.10 | 54.78 | 55.10 | 14,672 | +0.03(+0.05%) |
Apr 07, 2021 | 55.14 | 55.41 | 55.02 | 55.07 | 34,028 | -0.21(-0.38%) |
Apr 06, 2021 | 55.38 | 55.46 | 55.17 | 55.28 | 22,426 | +0.11(+0.19%) |
Apr 05, 2021 | 54.93 | 55.34 | 54.93 | 55.18 | 54,310 | +0.41(+0.75%) |
Apr 01, 2021 | 54.97 | 54.99 | 54.24 | 54.76 | 389,151 | -0.14(-0.26%) |
Mar 31, 2021 | 55.88 | 55.88 | 54.88 | 54.91 | 28,187 | -0.77(-1.39%) |
Mar 30, 2021 | 55.71 | 55.93 | 55.59 | 55.68 | 28,075 | -0.15(-0.27%) |
Mar 29, 2021 | 55.38 | 56.03 | 55.38 | 55.83 | 58,968 | +0.33(+0.60%) |
Mar 26, 2021 | 54.43 | 55.50 | 54.42 | 55.50 | 49,507 | +1.24(+2.29%) |
Mar 25, 2021 | 53.26 | 54.31 | 52.99 | 54.26 | 125,785 | +0.98(+1.84%) |
Mar 24, 2021 | 53.52 | 53.77 | 53.27 | 53.28 | 34,909 | -0.51(-0.95%) |
Mar 23, 2021 | 54.01 | 54.20 | 53.69 | 53.79 | 13,022 | -0.50(-0.93%) |
Mar 22, 2021 | 53.88 | 54.29 | 53.68 | 54.29 | 28,787 | +0.40(+0.74%) |
Mar 19, 2021 | 53.45 | 54.18 | 53.45 | 53.89 | 28,575 | +0.30(+0.55%) |
Mar 18, 2021 | 53.83 | 54.03 | 53.58 | 53.60 | 12,494 | -0.30(-0.56%) |
Mar 17, 2021 | 53.81 | 53.91 | 53.58 | 53.90 | 7,725 | -0.06(-0.11%) |
Mar 16, 2021 | 54.11 | 54.11 | 53.87 | 53.96 | 24,656 | -0.10(-0.18%) |
Mar 15, 2021 | 53.78 | 54.06 | 53.69 | 54.06 | 21,882 | +0.47(+0.87%) |
Mar 12, 2021 | 53.23 | 53.64 | 53.23 | 53.59 | 9,665 | +0.43(+0.81%) |
Mar 11, 2021 | 53.16 | 53.46 | 52.99 | 53.16 | 13,145 | +0.02(+0.04%) |
Mar 10, 2021 | 52.27 | 53.30 | 52.27 | 53.13 | 18,456 | +0.94(+1.81%) |
Mar 09, 2021 | 52.70 | 52.77 | 52.19 | 52.19 | 13,489 | -0.32(-0.62%) |
Mar 08, 2021 | 52.16 | 52.88 | 52.16 | 52.51 | 17,958 | +0.40(+0.77%) |
Mar 05, 2021 | 51.09 | 52.11 | 51.09 | 52.11 | 32,567 | +1.11(+2.18%) |
Mar 04, 2021 | 51.34 | 51.50 | 50.62 | 51.00 | 33,005 | +0.10(+0.19%) |
Mar 03, 2021 | 50.60 | 51.23 | 50.60 | 50.91 | 36,056 | +0.25(+0.49%) |
Mar 02, 2021 | 50.69 | 51.01 | 50.56 | 50.66 | 14,731 | -0.06(-0.11%) |