Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.58 | 55.98 | 54.50 | 55.28 | 196,227 | -0.49(-0.88%) |
May 27, 2021 | 55.85 | 56.23 | 55.00 | 55.77 | 179,585 | +0.42(+0.76%) |
May 26, 2021 | 53.86 | 55.87 | 53.76 | 55.35 | 149,676 | +1.49(+2.77%) |
May 25, 2021 | 55.71 | 56.74 | 53.65 | 53.86 | 277,851 | -1.48(-2.67%) |
May 24, 2021 | 53.87 | 55.62 | 53.10 | 55.34 | 179,163 | +1.67(+3.11%) |
May 21, 2021 | 55.40 | 55.97 | 53.33 | 53.67 | 220,854 | -1.22(-2.22%) |
May 20, 2021 | 55.25 | 55.54 | 53.90 | 54.89 | 226,447 | -0.24(-0.44%) |
May 19, 2021 | 54.51 | 55.70 | 54.05 | 55.13 | 226,809 | -0.98(-1.75%) |
May 18, 2021 | 56.84 | 57.41 | 55.34 | 56.11 | 178,192 | -0.93(-1.63%) |
May 17, 2021 | 54.89 | 57.09 | 53.93 | 57.04 | 223,477 | +2.08(+3.78%) |
May 14, 2021 | 54.20 | 56.04 | 54.20 | 54.96 | 162,327 | +1.08(+2.00%) |
May 13, 2021 | 52.32 | 54.15 | 51.04 | 53.88 | 259,539 | +1.44(+2.75%) |
May 12, 2021 | 55.67 | 55.79 | 52.00 | 52.44 | 524,207 | -3.48(-6.22%) |
May 11, 2021 | 55.62 | 56.63 | 54.17 | 55.92 | 344,850 | -1.07(-1.88%) |
May 10, 2021 | 59.16 | 59.91 | 56.90 | 56.99 | 377,200 | -2.39(-4.02%) |
May 07, 2021 | 59.48 | 62.00 | 59.03 | 59.38 | 406,122 | -0.57(-0.95%) |
May 06, 2021 | 60.25 | 60.47 | 58.68 | 59.95 | 202,202 | -0.17(-0.28%) |
May 05, 2021 | 60.97 | 61.50 | 59.32 | 60.12 | 289,481 | -0.84(-1.38%) |
May 04, 2021 | 60.65 | 61.21 | 59.10 | 60.96 | 174,249 | +0.05(+0.08%) |
May 03, 2021 | 61.73 | 61.73 | 60.08 | 60.91 | 208,869 | -0.08(-0.13%) |
Apr 30, 2021 | 61.34 | 62.38 | 60.48 | 60.99 | 250,500 | -1.01(-1.63%) |
Apr 29, 2021 | 58.76 | 63.00 | 58.76 | 62.00 | 345,749 | +3.58(+6.13%) |
Apr 28, 2021 | 55.68 | 58.96 | 55.13 | 58.42 | 332,730 | +2.79(+5.02%) |
Apr 27, 2021 | 55.40 | 57.63 | 55.25 | 55.63 | 418,353 | +0.12(+0.22%) |
Apr 26, 2021 | 57.63 | 57.96 | 54.87 | 55.51 | 662,818 | -1.49(-2.61%) |
Apr 23, 2021 | 58.99 | 60.41 | 55.36 | 57.00 | 1,354,600 | -3.42(-5.66%) |
Apr 22, 2021 | 59.11 | 61.63 | 58.79 | 60.42 | 469,069 | +1.22(+2.06%) |
Apr 21, 2021 | 58.15 | 59.55 | 57.35 | 59.20 | 247,160 | +0.87(+1.49%) |
Apr 20, 2021 | 60.32 | 60.88 | 57.45 | 58.33 | 451,388 | -2.07(-3.43%) |
Apr 19, 2021 | 58.95 | 61.45 | 58.50 | 60.40 | 321,628 | +1.71(+2.91%) |
Apr 16, 2021 | 59.68 | 60.56 | 58.12 | 58.69 | 487,600 | -0.14(-0.24%) |
Apr 15, 2021 | 60.43 | 60.64 | 58.34 | 58.83 | 241,637 | -0.54(-0.91%) |
Apr 14, 2021 | 58.50 | 60.55 | 58.50 | 59.37 | 187,575 | +1.10(+1.89%) |
Apr 13, 2021 | 59.64 | 59.86 | 57.00 | 58.27 | 189,911 | -1.27(-2.13%) |
Apr 12, 2021 | 59.68 | 60.56 | 58.80 | 59.54 | 138,788 | -0.09(-0.15%) |
Apr 09, 2021 | 60.20 | 60.92 | 59.00 | 59.63 | 191,400 | -0.51(-0.85%) |
Apr 08, 2021 | 59.73 | 60.68 | 58.54 | 60.14 | 179,007 | -0.05(-0.08%) |
Apr 07, 2021 | 60.68 | 62.06 | 60.00 | 60.19 | 302,155 | -0.19(-0.31%) |
Apr 06, 2021 | 58.53 | 60.48 | 58.53 | 60.38 | 288,337 | +1.93(+3.30%) |
Apr 05, 2021 | 60.23 | 60.28 | 58.08 | 58.45 | 248,182 | -1.07(-1.80%) |
Apr 01, 2021 | 58.22 | 59.78 | 57.56 | 59.52 | 174,100 | +1.44(+2.48%) |
Mar 31, 2021 | 60.37 | 61.66 | 57.90 | 58.08 | 443,778 | -2.45(-4.05%) |
Mar 30, 2021 | 57.55 | 60.58 | 56.43 | 60.53 | 266,226 | +3.17(+5.53%) |
Mar 29, 2021 | 59.61 | 59.87 | 56.49 | 57.36 | 254,202 | -2.48(-4.14%) |
Mar 26, 2021 | 59.24 | 61.08 | 57.96 | 59.84 | 424,900 | +1.33(+2.27%) |
Mar 25, 2021 | 54.30 | 58.63 | 54.00 | 58.51 | 256,692 | +4.35(+8.03%) |
Mar 24, 2021 | 55.28 | 56.72 | 54.03 | 54.16 | 256,130 | -0.20(-0.37%) |
Mar 23, 2021 | 56.43 | 57.00 | 54.05 | 54.36 | 357,978 | -3.46(-5.98%) |
Mar 22, 2021 | 60.00 | 60.69 | 57.75 | 57.82 | 333,811 | -2.39(-3.97%) |
Mar 19, 2021 | 58.93 | 61.06 | 57.63 | 60.21 | 419,300 | +1.14(+1.93%) |
Mar 18, 2021 | 59.51 | 61.24 | 58.60 | 59.07 | 193,224 | -0.84(-1.40%) |
Mar 17, 2021 | 62.34 | 62.51 | 59.25 | 59.91 | 230,423 | -2.36(-3.79%) |
Mar 16, 2021 | 61.24 | 62.37 | 60.09 | 62.27 | 341,491 | +0.27(+0.44%) |
Mar 15, 2021 | 61.80 | 63.42 | 61.60 | 62.00 | 198,494 | +0.44(+0.71%) |
Mar 12, 2021 | 59.44 | 61.56 | 59.44 | 61.56 | 356,800 | +2.87(+4.89%) |
Mar 11, 2021 | 59.59 | 60.56 | 58.59 | 58.69 | 319,220 | -0.52(-0.88%) |
Mar 10, 2021 | 58.63 | 60.00 | 57.71 | 59.21 | 244,703 | +1.56(+2.71%) |
Mar 09, 2021 | 60.44 | 60.48 | 56.79 | 57.65 | 303,220 | -2.27(-3.79%) |
Mar 08, 2021 | 57.44 | 60.49 | 57.31 | 59.92 | 555,496 | +2.95(+5.18%) |
Mar 05, 2021 | 57.49 | 57.49 | 53.55 | 56.97 | 294,100 | +1.05(+1.88%) |
Mar 04, 2021 | 59.14 | 59.58 | 54.68 | 55.92 | 296,195 | -3.03(-5.14%) |
Mar 03, 2021 | 58.31 | 60.79 | 58.00 | 58.95 | 296,174 | +0.70(+1.20%) |
Mar 02, 2021 | 59.20 | 59.93 | 57.06 | 58.25 | 256,021 | +0.04(+0.07%) |