Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.77 | 56.05 | 55.19 | 55.71 | 631,074 | +0.17(+0.30%) |
May 27, 2021 | 55.27 | 56.26 | 55.15 | 55.54 | 853,849 | +0.47(+0.86%) |
May 26, 2021 | 54.88 | 55.41 | 54.43 | 55.07 | 616,547 | +0.30(+0.54%) |
May 25, 2021 | 54.92 | 55.70 | 54.63 | 54.77 | 1,171,657 | +0.15(+0.27%) |
May 24, 2021 | 54.00 | 55.26 | 53.84 | 54.62 | 1,199,183 | +1.00(+1.86%) |
May 21, 2021 | 53.78 | 54.49 | 53.45 | 53.63 | 579,012 | +0.07(+0.13%) |
May 20, 2021 | 53.79 | 53.94 | 53.05 | 53.56 | 797,378 | +0.09(+0.17%) |
May 19, 2021 | 51.78 | 53.58 | 51.64 | 53.47 | 610,635 | +0.68(+1.29%) |
May 18, 2021 | 53.38 | 53.78 | 52.75 | 52.79 | 581,132 | -0.50(-0.94%) |
May 17, 2021 | 52.88 | 53.39 | 52.33 | 53.29 | 471,046 | +0.06(+0.11%) |
May 14, 2021 | 52.57 | 53.35 | 51.86 | 53.23 | 545,642 | +1.26(+2.43%) |
May 13, 2021 | 50.46 | 52.34 | 50.46 | 51.97 | 758,136 | +1.82(+3.62%) |
May 12, 2021 | 51.91 | 52.27 | 50.10 | 50.15 | 1,134,340 | -2.62(-4.97%) |
May 11, 2021 | 51.05 | 52.93 | 50.87 | 52.77 | 1,001,861 | +0.47(+0.90%) |
May 10, 2021 | 53.93 | 54.00 | 52.30 | 52.30 | 746,506 | -1.72(-3.19%) |
May 07, 2021 | 52.30 | 54.05 | 52.02 | 54.03 | 1,062,904 | +1.98(+3.81%) |
May 06, 2021 | 51.56 | 52.06 | 50.95 | 52.05 | 1,082,832 | +0.44(+0.86%) |
May 05, 2021 | 51.77 | 51.92 | 51.19 | 51.60 | 764,109 | +0.43(+0.85%) |
May 04, 2021 | 51.07 | 51.45 | 50.62 | 51.17 | 933,618 | -0.66(-1.27%) |
May 03, 2021 | 52.16 | 52.55 | 51.67 | 51.83 | 1,367,034 | +0.18(+0.34%) |
Apr 30, 2021 | 52.63 | 52.93 | 51.52 | 51.65 | 1,019,245 | -1.59(-2.98%) |
Apr 29, 2021 | 54.18 | 54.44 | 53.07 | 53.24 | 744,478 | -0.28(-0.52%) |
Apr 28, 2021 | 53.46 | 53.70 | 53.05 | 53.51 | 423,257 | +0.02(+0.04%) |
Apr 27, 2021 | 53.81 | 53.81 | 53.24 | 53.49 | 437,364 | -0.18(-0.33%) |
Apr 26, 2021 | 53.61 | 54.09 | 53.61 | 53.67 | 509,341 | +0.24(+0.44%) |
Apr 23, 2021 | 53.01 | 53.83 | 52.74 | 53.43 | 550,877 | +0.70(+1.33%) |
Apr 22, 2021 | 53.45 | 53.66 | 52.73 | 52.74 | 489,375 | -0.52(-0.98%) |
Apr 21, 2021 | 52.63 | 53.47 | 52.45 | 53.26 | 747,678 | +0.53(+1.01%) |
Apr 20, 2021 | 53.55 | 53.62 | 52.51 | 52.73 | 667,730 | -0.82(-1.53%) |
Apr 19, 2021 | 53.21 | 53.64 | 52.92 | 53.54 | 787,781 | -0.10(-0.18%) |
Apr 16, 2021 | 53.26 | 53.88 | 52.93 | 53.64 | 784,604 | +0.75(+1.42%) |
Apr 15, 2021 | 53.81 | 53.95 | 52.79 | 52.89 | 911,403 | -0.36(-0.68%) |
Apr 14, 2021 | 52.69 | 53.87 | 52.69 | 53.26 | 935,232 | +0.60(+1.14%) |
Apr 13, 2021 | 53.13 | 53.91 | 52.34 | 52.66 | 1,157,495 | -0.24(-0.45%) |
Apr 12, 2021 | 52.41 | 52.99 | 52.39 | 52.89 | 870,991 | +0.24(+0.45%) |
Apr 09, 2021 | 52.92 | 52.97 | 52.37 | 52.66 | 881,120 | -0.36(-0.69%) |
Apr 08, 2021 | 52.63 | 53.06 | 52.32 | 53.02 | 833,090 | +0.62(+1.18%) |
Apr 07, 2021 | 52.42 | 52.85 | 52.13 | 52.40 | 908,867 | -0.22(-0.41%) |
Apr 06, 2021 | 52.79 | 53.00 | 52.08 | 52.62 | 1,076,335 | -0.30(-0.56%) |
Apr 05, 2021 | 52.55 | 53.45 | 52.24 | 52.91 | 771,214 | +0.72(+1.38%) |
Apr 01, 2021 | 51.58 | 52.22 | 51.32 | 52.19 | 734,774 | +0.80(+1.55%) |
Mar 31, 2021 | 51.11 | 52.09 | 50.73 | 51.40 | 1,126,173 | +0.67(+1.32%) |
Mar 30, 2021 | 50.13 | 50.81 | 49.84 | 50.73 | 1,116,282 | +0.35(+0.70%) |
Mar 29, 2021 | 50.74 | 51.53 | 50.17 | 50.37 | 1,360,392 | -0.59(-1.16%) |
Mar 26, 2021 | 49.27 | 51.04 | 48.84 | 50.96 | 1,130,374 | +2.16(+4.42%) |
Mar 25, 2021 | 47.43 | 49.01 | 47.22 | 48.80 | 821,938 | +0.73(+1.52%) |
Mar 24, 2021 | 48.11 | 49.37 | 48.05 | 48.07 | 1,095,703 | +0.32(+0.66%) |
Mar 23, 2021 | 49.81 | 50.01 | 47.39 | 47.76 | 1,163,187 | -2.05(-4.11%) |
Mar 22, 2021 | 50.40 | 50.79 | 49.70 | 49.81 | 1,439,553 | -0.49(-0.98%) |
Mar 19, 2021 | 49.39 | 50.88 | 48.62 | 50.30 | 2,649,246 | +1.11(+2.26%) |
Mar 18, 2021 | 48.98 | 50.50 | 48.93 | 49.19 | 1,316,427 | -1.08(-2.16%) |
Mar 17, 2021 | 49.92 | 50.54 | 48.58 | 50.27 | 1,282,347 | +0.54(+1.09%) |
Mar 16, 2021 | 49.95 | 51.27 | 49.35 | 49.73 | 2,851,861 | +1.61(+3.34%) |
Mar 15, 2021 | 47.70 | 48.28 | 47.33 | 48.12 | 1,433,169 | +0.42(+0.89%) |
Mar 12, 2021 | 46.64 | 47.89 | 46.59 | 47.70 | 1,106,017 | +0.69(+1.47%) |
Mar 11, 2021 | 45.33 | 47.02 | 45.33 | 47.01 | 1,337,877 | +2.35(+5.25%) |
Mar 10, 2021 | 44.24 | 44.93 | 43.68 | 44.67 | 819,248 | +0.76(+1.73%) |
Mar 09, 2021 | 43.42 | 44.51 | 43.42 | 43.91 | 851,256 | +0.89(+2.06%) |
Mar 08, 2021 | 42.63 | 43.53 | 42.46 | 43.02 | 799,863 | +0.30(+0.69%) |
Mar 05, 2021 | 42.32 | 42.82 | 40.82 | 42.72 | 1,048,981 | +1.28(+3.09%) |
Mar 04, 2021 | 42.73 | 42.74 | 40.96 | 41.44 | 1,231,762 | -1.29(-3.02%) |
Mar 03, 2021 | 43.21 | 43.61 | 42.71 | 42.73 | 461,323 | -0.56(-1.30%) |
Mar 02, 2021 | 44.27 | 44.31 | 43.30 | 43.30 | 546,695 | -1.20(-2.70%) |