Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.50 | 51.99 | 50.67 | 51.02 | 18,659 | -0.29(-0.57%) |
May 27, 2021 | 50.85 | 51.59 | 50.64 | 51.31 | 53,562 | +0.82(+1.62%) |
May 26, 2021 | 50.75 | 50.81 | 49.86 | 50.49 | 30,982 | -0.02(-0.04%) |
May 25, 2021 | 51.73 | 52.54 | 50.50 | 50.51 | 80,341 | -1.09(-2.11%) |
May 24, 2021 | 51.71 | 51.84 | 51.09 | 51.60 | 34,804 | +0.22(+0.43%) |
May 21, 2021 | 51.82 | 52.17 | 51.23 | 51.38 | 24,249 | +0.13(+0.25%) |
May 20, 2021 | 51.43 | 52.32 | 50.53 | 51.25 | 27,533 | -0.32(-0.62%) |
May 19, 2021 | 51.66 | 51.66 | 50.61 | 51.57 | 22,617 | -0.70(-1.34%) |
May 18, 2021 | 52.42 | 52.97 | 52.10 | 52.27 | 31,875 | -0.61(-1.15%) |
May 17, 2021 | 52.14 | 53.14 | 52.05 | 52.88 | 32,299 | +0.49(+0.94%) |
May 14, 2021 | 51.96 | 52.41 | 51.10 | 52.39 | 28,341 | +0.46(+0.89%) |
May 13, 2021 | 50.73 | 52.19 | 50.02 | 51.93 | 47,008 | +1.08(+2.12%) |
May 12, 2021 | 52.70 | 54.07 | 50.21 | 50.85 | 100,019 | +0.39(+0.77%) |
May 11, 2021 | 51.71 | 52.33 | 50.37 | 50.46 | 23,938 | -1.69(-3.24%) |
May 10, 2021 | 52.52 | 53.46 | 52.09 | 52.15 | 38,948 | -0.25(-0.48%) |
May 07, 2021 | 51.78 | 52.57 | 51.78 | 52.40 | 25,829 | +0.54(+1.04%) |
May 06, 2021 | 51.71 | 52.02 | 51.28 | 51.86 | 19,289 | +0.33(+0.64%) |
May 05, 2021 | 51.84 | 52.35 | 51.11 | 51.53 | 27,907 | -0.97(-1.85%) |
May 04, 2021 | 52.77 | 53.10 | 51.61 | 52.50 | 61,957 | -0.79(-1.48%) |
May 03, 2021 | 52.55 | 53.38 | 52.41 | 53.29 | 31,271 | +0.94(+1.80%) |
Apr 30, 2021 | 51.79 | 52.51 | 51.74 | 52.35 | 37,100 | -0.06(-0.11%) |
Apr 29, 2021 | 52.05 | 52.86 | 51.77 | 52.41 | 26,687 | +0.58(+1.12%) |
Apr 28, 2021 | 51.79 | 52.22 | 51.69 | 51.83 | 26,183 | +0.05(+0.10%) |
Apr 27, 2021 | 52.06 | 52.25 | 51.35 | 51.78 | 87,022 | -0.23(-0.44%) |
Apr 26, 2021 | 52.97 | 52.97 | 51.87 | 52.01 | 62,296 | -0.85(-1.61%) |
Apr 23, 2021 | 51.99 | 53.40 | 51.99 | 52.86 | 41,600 | +0.97(+1.87%) |
Apr 22, 2021 | 52.00 | 52.76 | 51.23 | 51.89 | 38,203 | +0.15(+0.29%) |
Apr 21, 2021 | 52.01 | 52.20 | 51.62 | 51.74 | 54,246 | -0.20(-0.39%) |
Apr 20, 2021 | 51.82 | 52.16 | 51.35 | 51.94 | 78,052 | -0.02(-0.04%) |
Apr 19, 2021 | 51.96 | 52.10 | 51.10 | 51.96 | 76,308 | +0.00(+0.00%) |
Apr 16, 2021 | 52.16 | 52.33 | 51.13 | 51.96 | 35,100 | +0.26(+0.50%) |
Apr 15, 2021 | 51.16 | 52.21 | 50.86 | 51.70 | 56,914 | +0.63(+1.23%) |
Apr 14, 2021 | 50.50 | 51.64 | 50.50 | 51.07 | 39,396 | +0.78(+1.55%) |
Apr 13, 2021 | 51.60 | 53.02 | 50.20 | 50.29 | 36,168 | -1.49(-2.88%) |
Apr 12, 2021 | 51.67 | 52.16 | 51.62 | 51.78 | 32,701 | +0.18(+0.35%) |
Apr 09, 2021 | 51.79 | 52.38 | 51.52 | 51.60 | 175,300 | -0.34(-0.65%) |
Apr 08, 2021 | 53.08 | 53.17 | 51.57 | 51.94 | 51,513 | -1.19(-2.24%) |
Apr 07, 2021 | 55.04 | 55.04 | 52.90 | 53.13 | 56,165 | -1.91(-3.47%) |
Apr 06, 2021 | 54.68 | 55.38 | 54.25 | 55.04 | 85,177 | +0.31(+0.57%) |
Apr 05, 2021 | 54.22 | 54.96 | 53.70 | 54.73 | 60,111 | +1.08(+2.01%) |
Apr 01, 2021 | 53.42 | 54.33 | 53.42 | 53.65 | 40,600 | +0.21(+0.39%) |
Mar 31, 2021 | 53.80 | 54.37 | 53.42 | 53.44 | 90,360 | -0.53(-0.98%) |
Mar 30, 2021 | 54.01 | 54.10 | 53.45 | 53.97 | 140,517 | +0.00(+0.00%) |
Mar 29, 2021 | 54.43 | 54.93 | 53.87 | 53.97 | 41,847 | -0.48(-0.88%) |
Mar 26, 2021 | 54.85 | 55.56 | 53.43 | 54.45 | 71,600 | +0.40(+0.74%) |
Mar 25, 2021 | 53.16 | 54.51 | 52.53 | 54.05 | 40,708 | +0.57(+1.07%) |
Mar 24, 2021 | 53.85 | 56.38 | 53.41 | 53.48 | 70,834 | +0.26(+0.49%) |
Mar 23, 2021 | 54.43 | 55.60 | 53.05 | 53.22 | 37,303 | -1.98(-3.59%) |
Mar 22, 2021 | 56.52 | 56.57 | 54.54 | 55.20 | 38,416 | -1.37(-2.42%) |
Mar 19, 2021 | 57.80 | 57.80 | 56.55 | 56.57 | 187,800 | -1.65(-2.83%) |
Mar 18, 2021 | 58.56 | 59.60 | 58.07 | 58.22 | 64,795 | -0.34(-0.58%) |
Mar 17, 2021 | 57.20 | 58.64 | 56.72 | 58.56 | 97,611 | +1.57(+2.75%) |
Mar 16, 2021 | 57.24 | 57.45 | 56.13 | 56.99 | 94,140 | -0.35(-0.61%) |
Mar 15, 2021 | 58.80 | 58.80 | 56.94 | 57.34 | 41,184 | -1.74(-2.95%) |
Mar 12, 2021 | 58.82 | 59.40 | 58.38 | 59.08 | 57,200 | +0.00(+0.00%) |
Mar 11, 2021 | 58.99 | 59.77 | 58.23 | 59.08 | 41,917 | -0.09(-0.15%) |
Mar 10, 2021 | 57.72 | 59.43 | 57.55 | 59.17 | 46,690 | +1.45(+2.51%) |
Mar 09, 2021 | 59.76 | 59.76 | 57.46 | 57.72 | 45,830 | -2.06(-3.45%) |
Mar 08, 2021 | 60.00 | 60.32 | 58.88 | 59.78 | 86,618 | -0.09(-0.15%) |
Mar 05, 2021 | 59.00 | 59.94 | 58.15 | 59.87 | 58,500 | +1.59(+2.73%) |
Mar 04, 2021 | 58.04 | 59.60 | 57.90 | 58.28 | 59,963 | +0.54(+0.94%) |
Mar 03, 2021 | 56.99 | 58.42 | 55.40 | 57.74 | 219,711 | +2.19(+3.94%) |
Mar 02, 2021 | 55.10 | 56.35 | 54.91 | 55.55 | 88,437 | +0.48(+0.87%) |