Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.42 | 56.42 | 55.55 | 56.33 | 144,153 | +0.05(+0.10%) |
May 27, 2021 | 56.04 | 56.39 | 55.87 | 56.27 | 76,356 | +0.92(+1.66%) |
May 26, 2021 | 55.00 | 55.48 | 54.63 | 55.35 | 75,926 | +0.51(+0.93%) |
May 25, 2021 | 55.88 | 56.48 | 54.83 | 54.84 | 91,590 | -0.99(-1.78%) |
May 24, 2021 | 56.15 | 56.15 | 55.53 | 55.84 | 110,215 | -0.08(-0.15%) |
May 21, 2021 | 55.45 | 56.31 | 55.45 | 55.92 | 169,370 | +0.76(+1.37%) |
May 20, 2021 | 55.37 | 55.53 | 54.62 | 55.16 | 140,617 | -0.28(-0.51%) |
May 19, 2021 | 55.27 | 55.48 | 54.35 | 55.45 | 373,395 | -0.58(-1.04%) |
May 18, 2021 | 57.03 | 57.32 | 55.99 | 56.03 | 158,013 | -1.06(-1.85%) |
May 17, 2021 | 56.69 | 57.13 | 56.37 | 57.09 | 119,418 | +0.17(+0.30%) |
May 14, 2021 | 56.23 | 57.01 | 55.96 | 56.91 | 171,694 | +0.98(+1.76%) |
May 13, 2021 | 54.25 | 56.25 | 54.22 | 55.93 | 222,018 | +1.61(+2.97%) |
May 12, 2021 | 56.12 | 56.55 | 54.22 | 54.32 | 277,982 | -1.29(-2.33%) |
May 11, 2021 | 55.54 | 56.66 | 55.15 | 55.61 | 187,160 | -0.54(-0.96%) |
May 10, 2021 | 56.93 | 57.36 | 56.14 | 56.15 | 156,211 | -0.39(-0.69%) |
May 07, 2021 | 55.43 | 56.56 | 55.03 | 56.54 | 167,995 | +0.31(+0.55%) |
May 06, 2021 | 55.94 | 56.27 | 55.24 | 56.23 | 134,091 | +0.44(+0.78%) |
May 05, 2021 | 55.68 | 56.12 | 54.92 | 55.79 | 280,924 | +0.30(+0.54%) |
May 04, 2021 | 54.19 | 55.49 | 53.74 | 55.49 | 574,738 | +0.97(+1.77%) |
May 03, 2021 | 55.11 | 55.16 | 54.16 | 54.53 | 762,825 | +0.20(+0.37%) |
Apr 30, 2021 | 54.71 | 55.23 | 54.32 | 54.32 | 112,033 | -0.77(-1.39%) |
Apr 29, 2021 | 54.76 | 55.35 | 54.62 | 55.09 | 163,428 | +0.87(+1.60%) |
Apr 28, 2021 | 54.16 | 54.44 | 54.02 | 54.22 | 96,669 | +0.25(+0.46%) |
Apr 27, 2021 | 53.60 | 54.05 | 53.43 | 53.98 | 109,737 | +0.46(+0.87%) |
Apr 26, 2021 | 53.29 | 54.05 | 53.29 | 53.51 | 133,507 | +0.55(+1.03%) |
Apr 23, 2021 | 51.23 | 53.29 | 51.22 | 52.97 | 347,292 | +1.77(+3.45%) |
Apr 22, 2021 | 52.10 | 52.10 | 51.20 | 51.20 | 217,859 | -0.81(-1.56%) |
Apr 21, 2021 | 50.58 | 52.06 | 50.30 | 52.01 | 140,643 | +1.24(+2.44%) |
Apr 20, 2021 | 52.21 | 52.21 | 50.56 | 50.77 | 122,667 | -1.80(-3.43%) |
Apr 19, 2021 | 52.84 | 53.37 | 52.44 | 52.57 | 367,577 | -0.31(-0.59%) |
Apr 16, 2021 | 52.59 | 53.12 | 52.56 | 52.88 | 156,034 | +0.69(+1.33%) |
Apr 15, 2021 | 52.96 | 52.96 | 51.24 | 52.19 | 297,049 | -0.62(-1.17%) |
Apr 14, 2021 | 52.07 | 53.25 | 51.96 | 52.81 | 207,806 | +0.71(+1.36%) |
Apr 13, 2021 | 52.86 | 52.86 | 51.82 | 52.10 | 371,871 | -0.99(-1.87%) |
Apr 12, 2021 | 52.79 | 53.24 | 52.79 | 53.09 | 163,677 | +0.39(+0.74%) |
Apr 09, 2021 | 52.58 | 52.81 | 52.25 | 52.70 | 187,307 | +0.56(+1.07%) |
Apr 08, 2021 | 52.13 | 52.26 | 51.14 | 52.15 | 182,073 | -0.05(-0.09%) |
Apr 07, 2021 | 52.23 | 52.58 | 51.86 | 52.19 | 148,232 | +0.09(+0.17%) |
Apr 06, 2021 | 52.03 | 52.47 | 51.71 | 52.10 | 194,262 | -0.16(-0.31%) |
Apr 05, 2021 | 52.72 | 53.01 | 51.93 | 52.27 | 262,001 | +0.21(+0.40%) |
Apr 01, 2021 | 51.43 | 52.06 | 51.31 | 52.06 | 434,198 | +0.41(+0.79%) |
Mar 31, 2021 | 52.15 | 52.36 | 51.57 | 51.65 | 387,001 | -0.52(-1.00%) |
Mar 30, 2021 | 51.39 | 52.47 | 51.39 | 52.16 | 518,290 | +1.17(+2.29%) |
Mar 29, 2021 | 51.82 | 51.95 | 50.47 | 51.00 | 510,122 | -1.57(-2.98%) |
Mar 26, 2021 | 52.24 | 52.73 | 51.81 | 52.57 | 245,464 | +1.05(+2.03%) |
Mar 25, 2021 | 49.75 | 51.71 | 49.43 | 51.52 | 351,674 | +1.54(+3.09%) |
Mar 24, 2021 | 50.64 | 51.42 | 49.97 | 49.97 | 210,801 | -0.07(-0.15%) |
Mar 23, 2021 | 50.85 | 51.29 | 49.84 | 50.05 | 269,286 | -1.32(-2.56%) |
Mar 22, 2021 | 52.44 | 52.44 | 50.99 | 51.36 | 448,929 | -1.38(-2.62%) |
Mar 19, 2021 | 53.12 | 53.39 | 51.87 | 52.74 | 468,140 | -0.75(-1.41%) |
Mar 18, 2021 | 53.61 | 55.21 | 53.21 | 53.50 | 763,681 | +0.57(+1.08%) |
Mar 17, 2021 | 52.94 | 53.44 | 52.39 | 52.93 | 386,513 | +0.42(+0.80%) |
Mar 16, 2021 | 52.83 | 52.83 | 51.84 | 52.51 | 376,126 | -0.73(-1.37%) |
Mar 15, 2021 | 54.03 | 54.03 | 52.64 | 53.23 | 443,535 | -0.61(-1.13%) |
Mar 12, 2021 | 53.48 | 53.99 | 53.39 | 53.84 | 485,756 | +1.07(+2.03%) |
Mar 11, 2021 | 52.52 | 53.10 | 52.03 | 52.77 | 267,201 | +0.14(+0.26%) |
Mar 10, 2021 | 51.75 | 52.68 | 51.75 | 52.63 | 452,328 | +1.04(+2.02%) |
Mar 09, 2021 | 52.45 | 52.45 | 50.82 | 51.59 | 851,868 | -1.20(-2.27%) |
Mar 08, 2021 | 52.16 | 53.51 | 51.87 | 52.79 | 980,526 | +1.22(+2.36%) |
Mar 05, 2021 | 51.33 | 51.77 | 49.58 | 51.57 | 581,432 | +1.31(+2.60%) |
Mar 04, 2021 | 50.95 | 51.40 | 49.36 | 50.26 | 905,824 | -0.64(-1.27%) |
Mar 03, 2021 | 50.80 | 52.03 | 50.80 | 50.91 | 442,889 | +0.38(+0.76%) |
Mar 02, 2021 | 50.96 | 51.13 | 50.48 | 50.53 | 536,488 | -0.53(-1.03%) |