Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.85 | 56.14 | 55.27 | 55.79 | 630,151 | +0.17(+0.30%) |
May 27, 2021 | 55.35 | 56.34 | 55.23 | 55.62 | 852,601 | +0.47(+0.86%) |
May 26, 2021 | 54.96 | 55.49 | 54.51 | 55.15 | 615,645 | +0.30(+0.54%) |
May 25, 2021 | 55.00 | 55.78 | 54.71 | 54.85 | 1,169,944 | +0.15(+0.27%) |
May 24, 2021 | 54.08 | 55.34 | 53.92 | 54.70 | 1,197,430 | +1.00(+1.86%) |
May 21, 2021 | 53.85 | 54.57 | 53.53 | 53.71 | 578,165 | +0.07(+0.13%) |
May 20, 2021 | 53.86 | 54.02 | 53.12 | 53.64 | 796,212 | +0.09(+0.17%) |
May 19, 2021 | 51.86 | 53.66 | 51.72 | 53.55 | 609,742 | +0.68(+1.29%) |
May 18, 2021 | 53.46 | 53.85 | 52.83 | 52.87 | 580,283 | -0.50(-0.94%) |
May 17, 2021 | 52.95 | 53.46 | 52.41 | 53.37 | 470,357 | +0.06(+0.11%) |
May 14, 2021 | 52.65 | 53.43 | 51.94 | 53.31 | 544,844 | +1.27(+2.43%) |
May 13, 2021 | 50.53 | 52.42 | 50.53 | 52.05 | 757,028 | +1.82(+3.62%) |
May 12, 2021 | 51.98 | 52.35 | 50.17 | 50.23 | 1,132,681 | -2.62(-4.97%) |
May 11, 2021 | 51.13 | 53.01 | 50.95 | 52.85 | 1,000,396 | +0.47(+0.90%) |
May 10, 2021 | 54.01 | 54.08 | 52.38 | 52.38 | 745,414 | -1.73(-3.19%) |
May 07, 2021 | 52.38 | 54.12 | 52.09 | 54.11 | 1,061,350 | +1.98(+3.81%) |
May 06, 2021 | 51.64 | 52.13 | 51.03 | 52.12 | 1,081,249 | +0.44(+0.86%) |
May 05, 2021 | 51.85 | 52.00 | 51.26 | 51.68 | 762,991 | +0.43(+0.85%) |
May 04, 2021 | 51.14 | 51.53 | 50.69 | 51.24 | 932,253 | -0.66(-1.27%) |
May 03, 2021 | 52.24 | 52.62 | 51.75 | 51.90 | 1,365,035 | +0.18(+0.34%) |
Apr 30, 2021 | 52.70 | 53.01 | 51.60 | 51.73 | 1,017,755 | -1.59(-2.98%) |
Apr 29, 2021 | 54.26 | 54.52 | 53.15 | 53.32 | 743,389 | -0.28(-0.52%) |
Apr 28, 2021 | 53.54 | 53.78 | 53.13 | 53.59 | 422,638 | +0.02(+0.04%) |
Apr 27, 2021 | 53.89 | 53.89 | 53.32 | 53.57 | 436,724 | -0.18(-0.33%) |
Apr 26, 2021 | 53.69 | 54.16 | 53.69 | 53.75 | 508,596 | +0.24(+0.44%) |
Apr 23, 2021 | 53.09 | 53.91 | 52.81 | 53.51 | 550,072 | +0.70(+1.33%) |
Apr 22, 2021 | 53.53 | 53.74 | 52.80 | 52.81 | 488,660 | -0.52(-0.98%) |
Apr 21, 2021 | 52.70 | 53.55 | 52.53 | 53.34 | 746,585 | +0.53(+1.01%) |
Apr 20, 2021 | 53.63 | 53.70 | 52.59 | 52.80 | 666,753 | -0.82(-1.53%) |
Apr 19, 2021 | 53.29 | 53.72 | 53.00 | 53.62 | 786,629 | -0.10(-0.18%) |
Apr 16, 2021 | 53.34 | 53.96 | 53.01 | 53.72 | 783,457 | +0.75(+1.42%) |
Apr 15, 2021 | 53.89 | 54.03 | 52.87 | 52.97 | 910,070 | -0.37(-0.68%) |
Apr 14, 2021 | 52.76 | 53.95 | 52.76 | 53.34 | 933,864 | +0.60(+1.14%) |
Apr 13, 2021 | 53.21 | 53.99 | 52.42 | 52.73 | 1,155,803 | -0.24(-0.45%) |
Apr 12, 2021 | 52.49 | 53.07 | 52.47 | 52.97 | 869,717 | +0.24(+0.45%) |
Apr 09, 2021 | 53.00 | 53.05 | 52.45 | 52.73 | 879,831 | -0.37(-0.69%) |
Apr 08, 2021 | 52.70 | 53.14 | 52.40 | 53.10 | 831,872 | +0.62(+1.18%) |
Apr 07, 2021 | 52.50 | 52.93 | 52.21 | 52.48 | 907,538 | -0.22(-0.41%) |
Apr 06, 2021 | 52.87 | 53.08 | 52.15 | 52.69 | 1,074,761 | -0.30(-0.56%) |
Apr 05, 2021 | 52.62 | 53.53 | 52.32 | 52.99 | 770,086 | +0.72(+1.38%) |
Apr 01, 2021 | 51.66 | 52.30 | 51.39 | 52.27 | 733,699 | +0.80(+1.55%) |
Mar 31, 2021 | 51.18 | 52.17 | 50.81 | 51.47 | 1,124,526 | +0.67(+1.32%) |
Mar 30, 2021 | 50.21 | 50.89 | 49.91 | 50.80 | 1,114,650 | +0.36(+0.70%) |
Mar 29, 2021 | 50.82 | 51.61 | 50.25 | 50.44 | 1,358,403 | -0.59(-1.16%) |
Mar 26, 2021 | 49.34 | 51.12 | 48.91 | 51.04 | 1,128,722 | +2.16(+4.42%) |
Mar 25, 2021 | 47.50 | 49.08 | 47.29 | 48.88 | 820,736 | +0.73(+1.52%) |
Mar 24, 2021 | 48.18 | 49.44 | 48.12 | 48.15 | 1,094,101 | +0.32(+0.66%) |
Mar 23, 2021 | 49.88 | 50.08 | 47.46 | 47.83 | 1,161,486 | -2.05(-4.11%) |
Mar 22, 2021 | 50.47 | 50.87 | 49.77 | 49.88 | 1,437,448 | -0.49(-0.98%) |
Mar 19, 2021 | 49.47 | 50.96 | 48.69 | 50.38 | 2,645,372 | +1.12(+2.26%) |
Mar 18, 2021 | 49.05 | 50.57 | 49.00 | 49.26 | 1,314,502 | -1.09(-2.16%) |
Mar 17, 2021 | 49.99 | 50.61 | 48.65 | 50.35 | 1,280,472 | +0.54(+1.09%) |
Mar 16, 2021 | 50.02 | 51.34 | 49.42 | 49.80 | 2,847,691 | +1.61(+3.34%) |
Mar 15, 2021 | 47.77 | 48.35 | 47.40 | 48.19 | 1,431,074 | +0.42(+0.89%) |
Mar 12, 2021 | 46.70 | 47.96 | 46.65 | 47.77 | 1,104,400 | +0.69(+1.47%) |
Mar 11, 2021 | 45.39 | 47.09 | 45.39 | 47.08 | 1,335,921 | +2.35(+5.25%) |
Mar 10, 2021 | 44.31 | 45.00 | 43.74 | 44.73 | 818,050 | +0.76(+1.73%) |
Mar 09, 2021 | 43.49 | 44.57 | 43.49 | 43.97 | 850,011 | +0.89(+2.06%) |
Mar 08, 2021 | 42.69 | 43.60 | 42.52 | 43.08 | 798,693 | +0.30(+0.69%) |
Mar 05, 2021 | 42.38 | 42.89 | 40.88 | 42.79 | 1,047,447 | +1.28(+3.09%) |
Mar 04, 2021 | 42.80 | 42.81 | 41.02 | 41.50 | 1,229,961 | -1.29(-3.02%) |
Mar 03, 2021 | 43.27 | 43.67 | 42.78 | 42.80 | 460,648 | -0.56(-1.30%) |
Mar 02, 2021 | 44.34 | 44.38 | 43.36 | 43.36 | 545,895 | -1.20(-2.70%) |