Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.70 | 53.90 | 52.06 | 52.60 | 463,100 | -0.75(-1.40%) |
May 27, 2021 | 53.80 | 54.20 | 53.24 | 53.35 | 500,326 | +0.26(+0.49%) |
May 26, 2021 | 51.91 | 53.14 | 51.91 | 53.08 | 667,841 | +1.71(+3.33%) |
May 25, 2021 | 52.26 | 52.89 | 51.24 | 51.37 | 374,481 | -0.69(-1.33%) |
May 24, 2021 | 52.08 | 52.58 | 51.57 | 52.07 | 341,960 | +0.24(+0.46%) |
May 21, 2021 | 52.90 | 53.20 | 51.68 | 51.83 | 351,524 | -0.41(-0.79%) |
May 20, 2021 | 51.78 | 52.52 | 49.99 | 52.24 | 507,875 | +0.46(+0.89%) |
May 19, 2021 | 50.46 | 51.96 | 48.99 | 51.78 | 803,665 | +0.05(+0.09%) |
May 18, 2021 | 54.92 | 55.15 | 51.73 | 51.73 | 737,667 | -3.12(-5.69%) |
May 17, 2021 | 55.03 | 55.33 | 53.19 | 54.85 | 564,971 | -0.60(-1.08%) |
May 14, 2021 | 57.10 | 57.10 | 54.10 | 55.45 | 843,285 | -1.24(-2.19%) |
May 13, 2021 | 54.28 | 57.10 | 54.28 | 56.69 | 612,660 | +2.74(+5.07%) |
May 12, 2021 | 57.18 | 57.23 | 53.71 | 53.95 | 691,573 | -3.55(-6.17%) |
May 11, 2021 | 58.73 | 59.95 | 55.81 | 57.50 | 703,161 | -2.59(-4.30%) |
May 10, 2021 | 57.39 | 62.36 | 57.14 | 60.09 | 1,191,509 | +3.31(+5.83%) |
May 07, 2021 | 56.74 | 57.02 | 54.91 | 56.78 | 585,469 | +0.78(+1.39%) |
May 06, 2021 | 55.03 | 56.20 | 53.96 | 56.00 | 479,563 | +1.28(+2.34%) |
May 05, 2021 | 55.50 | 56.67 | 54.44 | 54.72 | 401,420 | -0.97(-1.74%) |
May 04, 2021 | 55.13 | 56.49 | 55.03 | 55.69 | 428,973 | +0.76(+1.38%) |
May 03, 2021 | 53.98 | 55.62 | 53.64 | 54.93 | 494,112 | +1.83(+3.45%) |
Apr 30, 2021 | 53.99 | 53.99 | 52.47 | 53.10 | 379,711 | -1.28(-2.36%) |
Apr 29, 2021 | 55.06 | 55.41 | 54.13 | 54.38 | 223,495 | -0.18(-0.34%) |
Apr 28, 2021 | 54.82 | 54.98 | 54.12 | 54.56 | 206,911 | -0.33(-0.61%) |
Apr 27, 2021 | 54.41 | 55.40 | 54.24 | 54.90 | 294,446 | +0.53(+0.97%) |
Apr 26, 2021 | 53.45 | 54.82 | 53.45 | 54.37 | 387,769 | +1.31(+2.46%) |
Apr 23, 2021 | 51.99 | 53.57 | 51.54 | 53.07 | 307,212 | +1.54(+2.98%) |
Apr 22, 2021 | 52.69 | 53.20 | 51.41 | 51.53 | 339,502 | -0.94(-1.79%) |
Apr 21, 2021 | 51.75 | 52.82 | 51.62 | 52.47 | 342,649 | +0.72(+1.40%) |
Apr 20, 2021 | 53.88 | 54.45 | 50.90 | 51.75 | 399,388 | -2.30(-4.26%) |
Apr 19, 2021 | 54.45 | 54.91 | 52.83 | 54.05 | 334,611 | -0.07(-0.13%) |
Apr 16, 2021 | 53.44 | 54.49 | 53.24 | 54.12 | 352,571 | +0.95(+1.78%) |
Apr 15, 2021 | 53.05 | 53.32 | 52.04 | 53.17 | 257,073 | +0.71(+1.35%) |
Apr 14, 2021 | 51.87 | 52.98 | 51.59 | 52.46 | 332,585 | +0.72(+1.40%) |
Apr 13, 2021 | 52.62 | 53.30 | 51.02 | 51.74 | 361,144 | -0.96(-1.83%) |
Apr 12, 2021 | 51.91 | 53.32 | 51.43 | 52.70 | 429,223 | +0.80(+1.53%) |
Apr 09, 2021 | 51.56 | 51.99 | 51.12 | 51.91 | 372,424 | -0.10(-0.18%) |
Apr 08, 2021 | 50.87 | 52.09 | 50.17 | 52.00 | 429,397 | +1.45(+2.87%) |
Apr 07, 2021 | 51.58 | 51.73 | 50.32 | 50.55 | 410,183 | -0.89(-1.73%) |
Apr 06, 2021 | 50.90 | 52.07 | 50.90 | 51.44 | 457,551 | +0.57(+1.13%) |
Apr 05, 2021 | 49.94 | 51.04 | 49.36 | 50.87 | 426,361 | +2.12(+4.34%) |
Apr 01, 2021 | 48.08 | 48.76 | 47.35 | 48.75 | 254,062 | +1.14(+2.39%) |
Mar 31, 2021 | 47.47 | 48.60 | 47.05 | 47.62 | 363,768 | +0.27(+0.57%) |
Mar 30, 2021 | 46.10 | 47.67 | 46.10 | 47.35 | 279,986 | +1.23(+2.66%) |
Mar 29, 2021 | 47.21 | 48.64 | 46.12 | 46.12 | 441,031 | -0.95(-2.03%) |
Mar 26, 2021 | 45.62 | 47.08 | 45.01 | 47.08 | 399,438 | +2.29(+5.12%) |
Mar 25, 2021 | 43.06 | 45.24 | 42.49 | 44.78 | 335,734 | +1.38(+3.19%) |
Mar 24, 2021 | 44.63 | 45.21 | 43.39 | 43.40 | 500,076 | -0.71(-1.61%) |
Mar 23, 2021 | 46.08 | 46.35 | 43.63 | 44.11 | 417,205 | -2.48(-5.33%) |
Mar 22, 2021 | 47.17 | 47.35 | 45.50 | 46.59 | 308,069 | -0.48(-1.01%) |
Mar 19, 2021 | 47.70 | 47.74 | 46.90 | 47.07 | 740,199 | -0.68(-1.42%) |
Mar 18, 2021 | 48.41 | 49.04 | 47.55 | 47.74 | 288,444 | -0.49(-1.02%) |
Mar 17, 2021 | 47.21 | 48.47 | 46.59 | 48.24 | 251,025 | +0.83(+1.75%) |
Mar 16, 2021 | 47.61 | 48.10 | 47.00 | 47.41 | 230,118 | -0.15(-0.32%) |
Mar 15, 2021 | 47.08 | 47.66 | 45.76 | 47.56 | 333,944 | +0.32(+0.67%) |
Mar 12, 2021 | 47.27 | 48.54 | 46.36 | 47.24 | 718,713 | -2.05(-4.15%) |
Mar 11, 2021 | 48.22 | 49.30 | 47.43 | 49.29 | 475,607 | +1.49(+3.11%) |
Mar 10, 2021 | 45.69 | 47.95 | 45.41 | 47.80 | 833,356 | +2.04(+4.45%) |
Mar 09, 2021 | 44.47 | 46.16 | 44.37 | 45.76 | 709,001 | +1.50(+3.40%) |
Mar 08, 2021 | 42.67 | 45.10 | 42.40 | 44.26 | 660,076 | +2.09(+4.94%) |
Mar 05, 2021 | 40.80 | 42.38 | 39.76 | 42.17 | 508,250 | +2.27(+5.68%) |
Mar 04, 2021 | 41.11 | 41.69 | 39.28 | 39.90 | 639,051 | -1.41(-3.41%) |
Mar 03, 2021 | 41.39 | 42.18 | 40.48 | 41.31 | 443,926 | +0.19(+0.46%) |
Mar 02, 2021 | 41.75 | 41.92 | 40.85 | 41.12 | 581,584 | -0.62(-1.49%) |