Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.11 | 53.33 | 52.42 | 52.87 | 1,305,169 | -0.07(-0.13%) |
May 27, 2021 | 52.99 | 53.91 | 52.81 | 52.94 | 1,075,256 | -0.02(-0.04%) |
May 26, 2021 | 52.97 | 53.32 | 52.70 | 52.96 | 807,407 | -0.04(-0.08%) |
May 25, 2021 | 53.59 | 53.88 | 52.95 | 53.00 | 1,109,319 | -0.46(-0.86%) |
May 24, 2021 | 53.26 | 54.06 | 53.15 | 53.46 | 877,624 | +0.56(+1.06%) |
May 21, 2021 | 53.78 | 54.06 | 52.80 | 52.90 | 743,391 | -0.51(-0.95%) |
May 20, 2021 | 51.91 | 53.66 | 51.67 | 53.41 | 1,592,018 | +1.51(+2.91%) |
May 19, 2021 | 51.13 | 52.19 | 51.01 | 51.90 | 1,110,107 | -0.13(-0.25%) |
May 18, 2021 | 52.31 | 52.87 | 51.95 | 52.03 | 1,483,089 | -0.03(-0.06%) |
May 17, 2021 | 51.26 | 52.37 | 51.26 | 52.06 | 948,480 | +0.32(+0.62%) |
May 14, 2021 | 50.89 | 52.02 | 50.50 | 51.74 | 1,068,635 | +1.10(+2.17%) |
May 13, 2021 | 49.87 | 51.02 | 49.57 | 50.64 | 1,455,386 | +1.12(+2.26%) |
May 12, 2021 | 52.73 | 52.99 | 49.51 | 49.52 | 2,410,776 | -4.16(-7.75%) |
May 11, 2021 | 52.42 | 53.87 | 52.13 | 53.68 | 1,185,457 | +0.16(+0.30%) |
May 10, 2021 | 53.90 | 54.34 | 53.35 | 53.52 | 1,393,236 | -0.35(-0.65%) |
May 07, 2021 | 53.21 | 54.15 | 52.75 | 53.87 | 1,207,382 | +1.02(+1.93%) |
May 06, 2021 | 51.18 | 52.91 | 51.10 | 52.85 | 2,000,861 | +1.50(+2.92%) |
May 05, 2021 | 51.07 | 51.63 | 50.60 | 51.35 | 1,373,855 | +0.65(+1.28%) |
May 04, 2021 | 51.00 | 51.07 | 49.62 | 50.70 | 2,140,597 | -0.66(-1.29%) |
May 03, 2021 | 50.64 | 51.83 | 50.61 | 51.36 | 1,068,377 | +0.89(+1.76%) |
Apr 30, 2021 | 52.35 | 52.43 | 50.28 | 50.47 | 2,127,900 | -2.28(-4.32%) |
Apr 29, 2021 | 52.41 | 52.85 | 52.00 | 52.75 | 1,112,840 | +0.69(+1.33%) |
Apr 28, 2021 | 52.76 | 52.91 | 51.76 | 52.06 | 1,589,696 | -0.85(-1.61%) |
Apr 27, 2021 | 54.14 | 54.31 | 52.83 | 52.91 | 1,381,588 | -1.40(-2.58%) |
Apr 26, 2021 | 54.60 | 54.72 | 53.96 | 54.31 | 1,523,252 | -0.15(-0.28%) |
Apr 23, 2021 | 54.00 | 54.71 | 53.65 | 54.46 | 886,600 | +0.61(+1.13%) |
Apr 22, 2021 | 54.83 | 55.06 | 53.84 | 53.85 | 886,554 | -1.07(-1.95%) |
Apr 21, 2021 | 54.53 | 55.37 | 54.30 | 54.92 | 1,115,663 | +0.75(+1.38%) |
Apr 20, 2021 | 54.78 | 55.17 | 53.27 | 54.17 | 1,705,167 | -0.71(-1.29%) |
Apr 19, 2021 | 56.59 | 56.85 | 54.63 | 54.88 | 1,894,647 | -1.99(-3.50%) |
Apr 16, 2021 | 56.75 | 57.23 | 56.41 | 56.87 | 1,098,700 | +0.39(+0.69%) |
Apr 15, 2021 | 56.25 | 56.97 | 56.18 | 56.48 | 1,120,573 | +0.56(+1.00%) |
Apr 14, 2021 | 56.21 | 56.64 | 55.76 | 55.92 | 1,273,345 | -0.14(-0.25%) |
Apr 13, 2021 | 56.20 | 56.30 | 55.59 | 56.06 | 762,695 | -0.14(-0.25%) |
Apr 12, 2021 | 56.22 | 57.65 | 55.92 | 56.20 | 783,238 | -0.26(-0.46%) |
Apr 09, 2021 | 56.59 | 56.80 | 56.14 | 56.46 | 933,900 | -0.17(-0.30%) |
Apr 08, 2021 | 56.59 | 56.82 | 55.65 | 56.63 | 1,154,079 | +0.63(+1.13%) |
Apr 07, 2021 | 55.97 | 56.15 | 55.46 | 56.00 | 729,591 | +0.10(+0.18%) |
Apr 06, 2021 | 56.49 | 56.50 | 55.54 | 55.90 | 1,085,594 | -0.89(-1.57%) |
Apr 05, 2021 | 56.95 | 57.46 | 56.61 | 56.79 | 842,820 | +0.19(+0.34%) |
Apr 01, 2021 | 54.98 | 56.63 | 54.80 | 56.60 | 1,004,400 | +1.88(+3.44%) |
Mar 31, 2021 | 54.85 | 55.17 | 54.24 | 54.72 | 1,314,002 | +0.01(+0.02%) |
Mar 30, 2021 | 54.32 | 54.96 | 53.77 | 54.71 | 799,248 | -0.20(-0.36%) |
Mar 29, 2021 | 55.47 | 56.44 | 54.57 | 54.91 | 1,012,972 | -0.70(-1.26%) |
Mar 26, 2021 | 54.11 | 55.64 | 53.82 | 55.61 | 1,426,300 | +1.80(+3.35%) |
Mar 25, 2021 | 52.38 | 54.00 | 51.99 | 53.81 | 1,161,027 | +1.30(+2.48%) |
Mar 24, 2021 | 53.94 | 54.12 | 52.49 | 52.51 | 960,631 | -1.43(-2.65%) |
Mar 23, 2021 | 55.70 | 55.79 | 53.47 | 53.94 | 1,289,076 | -1.77(-3.18%) |
Mar 22, 2021 | 55.43 | 56.23 | 55.25 | 55.71 | 842,178 | +0.29(+0.52%) |
Mar 19, 2021 | 55.46 | 55.95 | 54.73 | 55.42 | 1,817,200 | +0.17(+0.31%) |
Mar 18, 2021 | 55.95 | 56.91 | 55.12 | 55.25 | 934,027 | -1.67(-2.93%) |
Mar 17, 2021 | 56.74 | 57.35 | 56.28 | 56.92 | 1,428,100 | -0.32(-0.56%) |
Mar 16, 2021 | 56.36 | 57.57 | 56.27 | 57.24 | 1,166,050 | +0.87(+1.54%) |
Mar 15, 2021 | 54.56 | 56.40 | 54.56 | 56.37 | 1,363,573 | +2.03(+3.74%) |
Mar 12, 2021 | 52.73 | 54.44 | 52.73 | 54.34 | 1,377,400 | +1.08(+2.03%) |
Mar 11, 2021 | 53.20 | 54.48 | 52.41 | 53.26 | 2,134,153 | +2.41(+4.74%) |
Mar 10, 2021 | 51.09 | 51.36 | 50.29 | 50.85 | 934,296 | +0.37(+0.73%) |
Mar 09, 2021 | 49.99 | 51.05 | 49.79 | 50.48 | 1,295,580 | +1.28(+2.60%) |
Mar 08, 2021 | 49.37 | 50.30 | 49.03 | 49.20 | 1,563,679 | -0.35(-0.71%) |
Mar 05, 2021 | 49.21 | 50.20 | 47.52 | 49.55 | 2,513,400 | +0.68(+1.39%) |
Mar 04, 2021 | 52.14 | 53.48 | 48.74 | 48.87 | 4,296,933 | -1.69(-3.34%) |
Mar 03, 2021 | 51.66 | 51.71 | 50.54 | 50.56 | 2,272,609 | -0.98(-1.90%) |
Mar 02, 2021 | 53.08 | 53.50 | 51.32 | 51.54 | 1,972,321 | -1.48(-2.79%) |