Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.89 | 58.89 | 57.54 | 58.36 | 714,016 | -0.54(-0.92%) |
May 27, 2021 | 58.07 | 59.28 | 57.66 | 58.90 | 1,059,312 | +4.07(+7.43%) |
May 26, 2021 | 53.65 | 54.87 | 53.49 | 54.82 | 569,242 | +1.32(+2.46%) |
May 25, 2021 | 53.87 | 54.60 | 53.45 | 53.51 | 861,641 | +0.17(+0.31%) |
May 24, 2021 | 52.72 | 53.67 | 52.17 | 53.34 | 676,228 | +1.23(+2.35%) |
May 21, 2021 | 52.06 | 52.89 | 51.87 | 52.12 | 463,207 | +0.73(+1.41%) |
May 20, 2021 | 50.86 | 51.58 | 50.06 | 51.39 | 536,534 | +0.61(+1.20%) |
May 19, 2021 | 50.17 | 50.89 | 49.52 | 50.78 | 430,235 | -0.09(-0.17%) |
May 18, 2021 | 51.11 | 51.89 | 50.48 | 50.87 | 582,227 | -0.22(-0.42%) |
May 17, 2021 | 51.05 | 51.51 | 50.34 | 51.09 | 356,630 | -0.45(-0.88%) |
May 14, 2021 | 51.04 | 51.66 | 50.40 | 51.54 | 507,580 | +1.15(+2.28%) |
May 13, 2021 | 49.83 | 51.46 | 49.83 | 50.39 | 685,469 | +0.79(+1.60%) |
May 12, 2021 | 50.58 | 51.85 | 49.50 | 49.59 | 451,319 | -1.35(-2.66%) |
May 11, 2021 | 50.88 | 52.01 | 50.23 | 50.95 | 1,044,173 | -1.86(-3.53%) |
May 10, 2021 | 53.56 | 54.16 | 52.73 | 52.81 | 490,011 | -0.62(-1.16%) |
May 07, 2021 | 52.82 | 53.78 | 51.93 | 53.43 | 688,833 | +0.43(+0.81%) |
May 06, 2021 | 52.74 | 53.12 | 51.15 | 53.00 | 803,727 | +0.65(+1.24%) |
May 05, 2021 | 53.56 | 53.91 | 52.09 | 52.35 | 928,603 | -1.56(-2.89%) |
May 04, 2021 | 54.84 | 55.28 | 53.32 | 53.91 | 607,502 | -0.90(-1.65%) |
May 03, 2021 | 56.01 | 56.29 | 54.79 | 54.81 | 407,278 | -0.55(-0.99%) |
Apr 30, 2021 | 55.21 | 55.77 | 54.26 | 55.36 | 707,816 | -0.55(-0.98%) |
Apr 29, 2021 | 56.22 | 56.35 | 54.96 | 55.91 | 473,890 | +0.44(+0.80%) |
Apr 28, 2021 | 57.32 | 57.52 | 55.34 | 55.47 | 792,865 | -2.36(-4.07%) |
Apr 27, 2021 | 57.79 | 58.99 | 57.71 | 57.83 | 848,330 | +0.26(+0.44%) |
Apr 26, 2021 | 56.69 | 57.83 | 56.44 | 57.57 | 775,881 | +1.42(+2.53%) |
Apr 23, 2021 | 56.17 | 57.08 | 55.85 | 56.15 | 772,821 | +0.01(+0.02%) |
Apr 22, 2021 | 57.23 | 57.74 | 55.85 | 56.14 | 1,057,219 | -0.79(-1.38%) |
Apr 21, 2021 | 56.22 | 57.16 | 55.32 | 56.93 | 991,751 | +0.71(+1.26%) |
Apr 20, 2021 | 56.21 | 56.78 | 54.52 | 56.22 | 1,344,226 | +0.08(+0.14%) |
Apr 19, 2021 | 56.16 | 56.70 | 55.30 | 56.14 | 1,061,888 | -0.17(-0.30%) |
Apr 16, 2021 | 55.94 | 56.41 | 55.35 | 56.31 | 514,127 | +1.19(+2.15%) |
Apr 15, 2021 | 55.88 | 56.00 | 54.35 | 55.12 | 547,044 | -0.51(-0.92%) |
Apr 14, 2021 | 55.71 | 56.85 | 55.25 | 55.63 | 651,183 | +0.18(+0.32%) |
Apr 13, 2021 | 56.41 | 56.73 | 54.73 | 55.45 | 820,895 | -1.72(-3.00%) |
Apr 12, 2021 | 55.73 | 57.19 | 55.24 | 57.17 | 788,031 | +1.49(+2.68%) |
Apr 09, 2021 | 55.20 | 55.71 | 54.47 | 55.68 | 506,893 | +0.40(+0.73%) |
Apr 08, 2021 | 55.26 | 55.56 | 54.60 | 55.28 | 520,376 | -0.29(-0.53%) |
Apr 07, 2021 | 55.61 | 55.82 | 54.67 | 55.57 | 422,765 | +0.36(+0.66%) |
Apr 06, 2021 | 55.71 | 56.32 | 55.01 | 55.21 | 527,462 | -0.82(-1.47%) |
Apr 05, 2021 | 56.13 | 56.68 | 55.52 | 56.03 | 635,170 | +0.72(+1.30%) |
Apr 01, 2021 | 55.57 | 55.93 | 54.28 | 55.32 | 685,299 | +0.35(+0.64%) |
Mar 31, 2021 | 55.94 | 56.04 | 54.38 | 54.96 | 710,953 | -0.79(-1.41%) |
Mar 30, 2021 | 55.18 | 56.24 | 54.70 | 55.75 | 574,247 | +1.01(+1.85%) |
Mar 29, 2021 | 55.79 | 56.14 | 53.64 | 54.74 | 703,785 | -0.95(-1.71%) |
Mar 26, 2021 | 55.09 | 56.87 | 54.77 | 55.69 | 1,505,600 | -2.48(-4.27%) |
Mar 25, 2021 | 55.23 | 58.56 | 54.48 | 58.17 | 817,925 | +1.93(+3.44%) |
Mar 24, 2021 | 56.93 | 58.96 | 56.12 | 56.24 | 591,463 | +0.63(+1.13%) |
Mar 23, 2021 | 57.45 | 58.02 | 55.29 | 55.61 | 838,261 | -2.54(-4.37%) |
Mar 22, 2021 | 59.94 | 60.12 | 57.96 | 58.15 | 672,843 | -1.46(-2.45%) |
Mar 19, 2021 | 59.55 | 60.24 | 57.67 | 59.61 | 906,804 | +0.14(+0.23%) |
Mar 18, 2021 | 62.42 | 63.64 | 59.23 | 59.48 | 771,640 | -3.49(-5.55%) |
Mar 17, 2021 | 59.87 | 62.99 | 59.49 | 62.97 | 1,387,416 | +2.97(+4.96%) |
Mar 16, 2021 | 60.65 | 60.85 | 58.90 | 60.00 | 721,274 | +0.03(+0.05%) |
Mar 15, 2021 | 58.89 | 60.57 | 57.89 | 59.97 | 1,164,460 | +1.70(+2.91%) |
Mar 12, 2021 | 57.53 | 58.34 | 57.21 | 58.27 | 876,135 | +1.04(+1.82%) |
Mar 11, 2021 | 56.77 | 57.60 | 56.00 | 57.23 | 499,800 | +0.66(+1.16%) |
Mar 10, 2021 | 55.98 | 57.14 | 54.75 | 56.57 | 684,206 | +0.98(+1.77%) |
Mar 09, 2021 | 57.41 | 57.51 | 55.37 | 55.59 | 731,570 | -0.90(-1.60%) |
Mar 08, 2021 | 55.62 | 57.28 | 55.23 | 56.49 | 941,430 | +1.38(+2.51%) |
Mar 05, 2021 | 55.47 | 55.54 | 52.49 | 55.11 | 760,085 | +0.69(+1.26%) |
Mar 04, 2021 | 55.41 | 56.20 | 52.81 | 54.42 | 1,233,768 | -0.94(-1.70%) |
Mar 03, 2021 | 54.58 | 56.46 | 54.55 | 55.36 | 1,517,701 | +1.12(+2.06%) |
Mar 02, 2021 | 54.83 | 55.56 | 53.77 | 54.25 | 669,070 | -1.22(-2.19%) |