Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.22 | 53.86 | 51.90 | 53.77 | 86,703 | +1.25(+2.38%) |
May 27, 2021 | 53.47 | 53.77 | 52.53 | 52.52 | 55,480 | +0.20(+0.38%) |
May 26, 2021 | 50.75 | 52.67 | 50.39 | 52.32 | 165,875 | +2.11(+4.20%) |
May 25, 2021 | 51.43 | 52.38 | 50.04 | 50.21 | 64,642 | -1.32(-2.56%) |
May 24, 2021 | 52.03 | 52.03 | 50.86 | 51.53 | 29,560 | -0.56(-1.08%) |
May 21, 2021 | 53.13 | 53.72 | 51.65 | 52.09 | 39,790 | -0.06(-0.12%) |
May 20, 2021 | 52.50 | 52.94 | 51.62 | 52.15 | 32,125 | -0.29(-0.55%) |
May 19, 2021 | 52.67 | 53.81 | 51.55 | 52.44 | 32,270 | -1.07(-2.00%) |
May 18, 2021 | 54.60 | 55.15 | 53.47 | 53.51 | 44,407 | -1.25(-2.28%) |
May 17, 2021 | 55.74 | 55.90 | 54.44 | 54.76 | 27,228 | -1.52(-2.70%) |
May 14, 2021 | 55.50 | 56.77 | 55.42 | 56.28 | 35,216 | +1.78(+3.27%) |
May 13, 2021 | 53.40 | 55.61 | 53.40 | 54.50 | 32,112 | +1.34(+2.52%) |
May 12, 2021 | 55.02 | 56.21 | 52.69 | 53.16 | 53,461 | -2.29(-4.13%) |
May 11, 2021 | 55.52 | 56.20 | 53.45 | 55.45 | 51,531 | -1.13(-2.00%) |
May 10, 2021 | 57.91 | 57.93 | 55.82 | 56.58 | 157,403 | -1.42(-2.45%) |
May 07, 2021 | 57.16 | 58.65 | 57.16 | 58.00 | 45,063 | +0.97(+1.70%) |
May 06, 2021 | 57.40 | 57.93 | 56.30 | 57.03 | 37,193 | -0.47(-0.82%) |
May 05, 2021 | 56.61 | 58.35 | 55.26 | 57.50 | 66,642 | -0.58(-1.00%) |
May 04, 2021 | 57.90 | 60.90 | 57.49 | 58.08 | 31,751 | -1.67(-2.79%) |
May 03, 2021 | 59.36 | 60.52 | 57.53 | 59.75 | 30,571 | +0.82(+1.39%) |
Apr 30, 2021 | 58.60 | 60.64 | 58.10 | 58.93 | 48,500 | -0.20(-0.34%) |
Apr 29, 2021 | 58.93 | 59.52 | 57.28 | 59.13 | 63,724 | +1.13(+1.95%) |
Apr 28, 2021 | 57.75 | 59.41 | 56.94 | 58.00 | 33,501 | +0.00(+0.00%) |
Apr 27, 2021 | 59.29 | 59.29 | 57.92 | 58.00 | 35,425 | -1.06(-1.79%) |
Apr 26, 2021 | 58.17 | 59.97 | 58.17 | 59.06 | 31,816 | +1.18(+2.04%) |
Apr 23, 2021 | 57.72 | 58.78 | 56.50 | 57.88 | 47,600 | -0.12(-0.21%) |
Apr 22, 2021 | 59.12 | 61.18 | 57.80 | 58.00 | 72,134 | -0.82(-1.39%) |
Apr 21, 2021 | 58.69 | 59.46 | 58.31 | 58.82 | 45,787 | -0.02(-0.03%) |
Apr 20, 2021 | 60.40 | 61.20 | 57.80 | 58.84 | 39,694 | -2.11(-3.46%) |
Apr 19, 2021 | 61.71 | 62.35 | 59.95 | 60.95 | 32,756 | -1.32(-2.12%) |
Apr 16, 2021 | 63.01 | 63.01 | 61.20 | 62.27 | 29,400 | +0.12(+0.19%) |
Apr 15, 2021 | 63.33 | 63.33 | 61.09 | 62.15 | 25,221 | -0.34(-0.54%) |
Apr 14, 2021 | 62.98 | 65.40 | 62.14 | 62.49 | 29,193 | -0.30(-0.48%) |
Apr 13, 2021 | 63.29 | 64.16 | 61.90 | 62.79 | 21,287 | -0.90(-1.41%) |
Apr 12, 2021 | 64.04 | 64.27 | 62.63 | 63.69 | 36,776 | -0.34(-0.53%) |
Apr 09, 2021 | 64.10 | 64.67 | 62.99 | 64.03 | 25,500 | -0.01(-0.02%) |
Apr 08, 2021 | 64.00 | 64.30 | 62.80 | 64.04 | 34,454 | +0.58(+0.91%) |
Apr 07, 2021 | 64.25 | 64.25 | 62.36 | 63.46 | 54,487 | -0.31(-0.49%) |
Apr 06, 2021 | 63.96 | 65.37 | 63.57 | 63.77 | 56,130 | -0.66(-1.02%) |
Apr 05, 2021 | 63.07 | 64.59 | 62.38 | 64.43 | 70,818 | +2.18(+3.50%) |
Apr 01, 2021 | 60.73 | 62.47 | 60.15 | 62.25 | 76,000 | +2.25(+3.75%) |
Mar 31, 2021 | 56.92 | 60.20 | 56.92 | 60.00 | 108,969 | +3.77(+6.70%) |
Mar 30, 2021 | 54.85 | 56.77 | 54.23 | 56.23 | 41,831 | +1.18(+2.14%) |
Mar 29, 2021 | 56.41 | 56.60 | 54.06 | 55.05 | 61,530 | -1.30(-2.31%) |
Mar 26, 2021 | 57.30 | 57.66 | 55.17 | 56.35 | 45,000 | -0.49(-0.86%) |
Mar 25, 2021 | 53.41 | 57.13 | 53.15 | 56.84 | 55,807 | +2.77(+5.12%) |
Mar 24, 2021 | 54.33 | 58.69 | 54.07 | 54.07 | 72,141 | +0.83(+1.56%) |
Mar 23, 2021 | 55.50 | 56.57 | 52.65 | 53.24 | 55,606 | -3.30(-5.84%) |
Mar 22, 2021 | 58.70 | 59.13 | 56.03 | 56.54 | 32,439 | -1.70(-2.92%) |
Mar 19, 2021 | 58.96 | 59.80 | 57.45 | 58.24 | 124,100 | -0.47(-0.80%) |
Mar 18, 2021 | 59.41 | 61.14 | 58.19 | 58.71 | 55,839 | -0.96(-1.61%) |
Mar 17, 2021 | 57.82 | 59.74 | 57.68 | 59.67 | 65,003 | +1.66(+2.86%) |
Mar 16, 2021 | 60.62 | 61.34 | 57.58 | 58.01 | 47,376 | -2.30(-3.81%) |
Mar 15, 2021 | 62.63 | 63.41 | 59.58 | 60.31 | 66,530 | -2.26(-3.61%) |
Mar 12, 2021 | 61.22 | 62.57 | 60.17 | 62.57 | 77,800 | +1.42(+2.32%) |
Mar 11, 2021 | 58.78 | 61.23 | 58.26 | 61.15 | 56,887 | +3.21(+5.54%) |
Mar 10, 2021 | 56.32 | 59.36 | 55.62 | 57.94 | 48,633 | +2.96(+5.38%) |
Mar 09, 2021 | 55.67 | 56.27 | 54.56 | 54.98 | 50,869 | -0.26(-0.47%) |
Mar 08, 2021 | 57.58 | 58.00 | 53.67 | 55.24 | 41,961 | -1.76(-3.09%) |
Mar 05, 2021 | 55.54 | 57.39 | 52.44 | 57.00 | 70,300 | +2.83(+5.22%) |
Mar 04, 2021 | 56.75 | 57.92 | 53.31 | 54.17 | 64,250 | -2.79(-4.90%) |
Mar 03, 2021 | 56.66 | 58.72 | 56.33 | 56.96 | 46,062 | +0.03(+0.05%) |
Mar 02, 2021 | 57.41 | 57.91 | 56.63 | 56.93 | 29,244 | -1.08(-1.86%) |