Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.48 | 56.59 | 55.62 | 56.31 | 96,998 | -0.11(-0.19%) |
May 27, 2021 | 57.13 | 57.34 | 56.27 | 56.42 | 129,504 | +0.02(+0.03%) |
May 26, 2021 | 55.96 | 56.61 | 55.22 | 56.40 | 102,732 | +0.46(+0.82%) |
May 25, 2021 | 57.84 | 57.90 | 55.82 | 55.95 | 250,669 | -1.65(-2.87%) |
May 24, 2021 | 57.94 | 58.17 | 57.22 | 57.60 | 94,712 | -0.24(-0.41%) |
May 21, 2021 | 57.91 | 58.24 | 57.51 | 57.84 | 141,065 | +0.05(+0.08%) |
May 20, 2021 | 57.80 | 58.26 | 56.71 | 57.79 | 165,648 | +1.25(+2.21%) |
May 19, 2021 | 56.85 | 57.01 | 55.73 | 56.54 | 131,696 | -1.25(-2.16%) |
May 18, 2021 | 59.05 | 59.10 | 57.76 | 57.79 | 204,506 | -1.24(-2.10%) |
May 17, 2021 | 58.70 | 59.26 | 58.23 | 59.03 | 79,914 | +0.19(+0.33%) |
May 14, 2021 | 58.58 | 58.95 | 58.05 | 58.84 | 85,762 | +0.45(+0.77%) |
May 13, 2021 | 56.11 | 58.70 | 55.75 | 58.39 | 146,669 | +2.33(+4.15%) |
May 12, 2021 | 58.05 | 58.13 | 56.06 | 56.06 | 148,280 | -1.83(-3.15%) |
May 11, 2021 | 57.11 | 58.33 | 57.11 | 57.89 | 136,253 | -0.43(-0.74%) |
May 10, 2021 | 59.86 | 60.25 | 58.27 | 58.32 | 149,481 | -1.32(-2.22%) |
May 07, 2021 | 59.10 | 59.82 | 58.72 | 59.64 | 114,577 | +0.05(+0.08%) |
May 06, 2021 | 58.87 | 59.63 | 58.40 | 59.60 | 126,693 | +0.87(+1.48%) |
May 05, 2021 | 58.49 | 58.98 | 57.82 | 58.73 | 127,823 | +0.26(+0.45%) |
May 04, 2021 | 57.51 | 58.67 | 57.51 | 58.46 | 268,072 | +0.77(+1.33%) |
May 03, 2021 | 55.83 | 57.85 | 55.79 | 57.70 | 168,064 | +2.48(+4.50%) |
Apr 30, 2021 | 55.94 | 55.94 | 54.96 | 55.22 | 457,636 | -0.95(-1.69%) |
Apr 29, 2021 | 56.54 | 56.88 | 55.92 | 56.17 | 139,184 | +0.34(+0.60%) |
Apr 28, 2021 | 55.30 | 56.13 | 55.16 | 55.83 | 122,740 | +0.86(+1.56%) |
Apr 27, 2021 | 54.30 | 55.43 | 54.09 | 54.97 | 142,056 | +0.11(+0.20%) |
Apr 26, 2021 | 54.66 | 55.44 | 53.99 | 54.86 | 145,164 | +0.26(+0.47%) |
Apr 23, 2021 | 53.93 | 54.98 | 53.51 | 54.60 | 129,203 | +1.23(+2.31%) |
Apr 22, 2021 | 54.29 | 54.46 | 53.37 | 53.37 | 99,245 | -0.71(-1.32%) |
Apr 21, 2021 | 53.10 | 54.21 | 53.10 | 54.08 | 109,301 | +0.75(+1.40%) |
Apr 20, 2021 | 53.98 | 54.19 | 52.62 | 53.34 | 119,960 | -0.74(-1.37%) |
Apr 19, 2021 | 55.27 | 55.29 | 53.73 | 54.08 | 146,075 | -0.35(-0.64%) |
Apr 16, 2021 | 54.23 | 54.79 | 53.87 | 54.42 | 83,395 | +0.63(+1.17%) |
Apr 15, 2021 | 54.15 | 54.15 | 53.28 | 53.79 | 115,926 | +0.06(+0.12%) |
Apr 14, 2021 | 53.23 | 54.32 | 53.23 | 53.73 | 84,514 | +0.38(+0.72%) |
Apr 13, 2021 | 55.06 | 55.43 | 53.22 | 53.35 | 236,028 | -1.72(-3.12%) |
Apr 12, 2021 | 53.72 | 55.12 | 53.49 | 55.06 | 158,245 | +1.84(+3.46%) |
Apr 09, 2021 | 52.62 | 53.28 | 52.38 | 53.22 | 202,407 | +0.85(+1.62%) |
Apr 08, 2021 | 52.49 | 52.49 | 51.47 | 52.37 | 226,274 | +0.60(+1.16%) |
Apr 07, 2021 | 53.39 | 53.39 | 51.49 | 51.77 | 163,225 | -0.95(-1.80%) |
Apr 06, 2021 | 52.74 | 52.99 | 52.40 | 52.72 | 133,929 | -0.21(-0.40%) |
Apr 05, 2021 | 53.66 | 53.66 | 52.35 | 52.93 | 113,852 | +0.42(+0.80%) |
Apr 01, 2021 | 51.95 | 52.80 | 51.10 | 52.51 | 125,258 | +0.49(+0.95%) |
Mar 31, 2021 | 52.88 | 53.06 | 51.96 | 52.01 | 188,428 | -0.99(-1.88%) |
Mar 30, 2021 | 52.97 | 53.22 | 52.42 | 53.01 | 130,638 | +0.50(+0.96%) |
Mar 29, 2021 | 52.93 | 53.66 | 51.99 | 52.51 | 173,910 | -0.51(-0.96%) |
Mar 26, 2021 | 52.20 | 53.14 | 51.33 | 53.02 | 185,859 | +1.58(+3.07%) |
Mar 25, 2021 | 49.81 | 51.57 | 49.31 | 51.44 | 155,132 | +1.64(+3.30%) |
Mar 24, 2021 | 49.53 | 51.63 | 49.35 | 49.80 | 197,185 | +0.89(+1.81%) |
Mar 23, 2021 | 50.11 | 51.06 | 48.76 | 48.91 | 143,653 | -1.97(-3.87%) |
Mar 22, 2021 | 52.54 | 52.54 | 49.41 | 50.88 | 298,053 | -2.14(-4.03%) |
Mar 19, 2021 | 54.28 | 54.72 | 52.65 | 53.02 | 685,248 | -1.38(-2.53%) |
Mar 18, 2021 | 54.53 | 56.08 | 54.10 | 54.40 | 292,604 | -0.11(-0.20%) |
Mar 17, 2021 | 53.69 | 54.51 | 53.08 | 54.50 | 236,195 | +0.99(+1.84%) |
Mar 16, 2021 | 52.27 | 53.55 | 52.18 | 53.52 | 161,762 | +0.83(+1.58%) |
Mar 15, 2021 | 53.05 | 53.31 | 52.27 | 52.68 | 204,008 | -0.77(-1.44%) |
Mar 12, 2021 | 52.66 | 53.80 | 52.54 | 53.45 | 159,409 | +1.10(+2.09%) |
Mar 11, 2021 | 52.07 | 52.43 | 50.99 | 52.36 | 225,687 | +0.60(+1.16%) |
Mar 10, 2021 | 50.63 | 51.97 | 50.40 | 51.76 | 130,868 | +1.14(+2.25%) |
Mar 09, 2021 | 51.42 | 51.74 | 50.59 | 50.62 | 167,079 | -0.80(-1.55%) |
Mar 08, 2021 | 49.59 | 51.71 | 49.26 | 51.42 | 202,629 | +1.83(+3.69%) |
Mar 05, 2021 | 48.45 | 49.66 | 47.61 | 49.59 | 212,950 | +1.79(+3.75%) |
Mar 04, 2021 | 47.49 | 48.32 | 46.78 | 47.79 | 220,426 | +0.30(+0.63%) |
Mar 03, 2021 | 46.84 | 48.11 | 46.13 | 47.49 | 180,295 | +0.96(+2.06%) |
Mar 02, 2021 | 45.96 | 47.16 | 45.65 | 46.53 | 259,597 | +0.61(+1.32%) |