Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.11 | 54.65 | 53.38 | 53.53 | 3,591 | -0.97(-1.78%) |
May 27, 2021 | 53.62 | 54.50 | 53.43 | 54.50 | 6,874 | +1.57(+2.96%) |
May 26, 2021 | 52.95 | 52.98 | 52.79 | 52.93 | 9,532 | -0.01(-0.02%) |
May 25, 2021 | 54.42 | 54.42 | 52.94 | 52.94 | 7,134 | -1.07(-1.98%) |
May 24, 2021 | 55.38 | 55.38 | 53.46 | 54.01 | 6,780 | -0.98(-1.78%) |
May 21, 2021 | 54.88 | 54.99 | 53.51 | 54.99 | 6,773 | +0.39(+0.72%) |
May 20, 2021 | 53.72 | 54.65 | 52.93 | 54.60 | 10,288 | +1.66(+3.13%) |
May 19, 2021 | 53.30 | 53.47 | 52.86 | 52.94 | 6,721 | -0.38(-0.72%) |
May 18, 2021 | 52.97 | 54.40 | 52.97 | 53.33 | 5,183 | -1.05(-1.93%) |
May 17, 2021 | 54.26 | 54.40 | 53.87 | 54.37 | 5,245 | +0.12(+0.22%) |
May 14, 2021 | 53.93 | 54.27 | 53.89 | 54.26 | 6,160 | +0.86(+1.62%) |
May 13, 2021 | 52.93 | 53.74 | 52.93 | 53.39 | 4,982 | +0.35(+0.67%) |
May 12, 2021 | 53.34 | 53.34 | 52.93 | 53.04 | 9,762 | -0.02(-0.04%) |
May 11, 2021 | 52.93 | 53.28 | 52.93 | 53.06 | 5,005 | +0.13(+0.24%) |
May 10, 2021 | 52.99 | 54.11 | 52.93 | 52.93 | 6,900 | -0.59(-1.10%) |
May 07, 2021 | 53.42 | 53.52 | 53.42 | 53.52 | 1,891 | -0.74(-1.36%) |
May 06, 2021 | 53.42 | 54.26 | 53.33 | 54.26 | 6,698 | +0.35(+0.65%) |
May 05, 2021 | 53.91 | 55.03 | 53.33 | 53.90 | 8,171 | -0.31(-0.58%) |
May 04, 2021 | 55.29 | 55.38 | 53.91 | 54.22 | 9,001 | -1.50(-2.69%) |
May 03, 2021 | 54.48 | 56.28 | 54.19 | 55.72 | 13,942 | +1.18(+2.16%) |
Apr 30, 2021 | 54.89 | 54.89 | 53.80 | 54.54 | 8,263 | -0.03(-0.05%) |
Apr 29, 2021 | 54.21 | 54.79 | 53.42 | 54.57 | 4,563 | +1.20(+2.24%) |
Apr 28, 2021 | 53.62 | 54.70 | 52.93 | 53.37 | 10,373 | +0.18(+0.33%) |
Apr 27, 2021 | 53.98 | 54.06 | 53.03 | 53.20 | 5,351 | -0.43(-0.80%) |
Apr 26, 2021 | 55.18 | 55.19 | 52.70 | 53.63 | 16,333 | -0.97(-1.78%) |
Apr 23, 2021 | 53.55 | 54.95 | 53.55 | 54.60 | 5,406 | +1.19(+2.22%) |
Apr 22, 2021 | 52.96 | 54.56 | 52.93 | 53.41 | 4,804 | -0.17(-0.31%) |
Apr 21, 2021 | 53.60 | 54.67 | 53.58 | 53.58 | 5,565 | +0.41(+0.77%) |
Apr 20, 2021 | 54.50 | 54.50 | 53.17 | 53.17 | 2,865 | -0.97(-1.79%) |
Apr 19, 2021 | 53.99 | 54.41 | 53.99 | 54.14 | 2,980 | -1.05(-1.90%) |
Apr 16, 2021 | 55.83 | 56.36 | 55.07 | 55.19 | 10,507 | -0.25(-0.46%) |
Apr 15, 2021 | 55.40 | 55.63 | 54.84 | 55.44 | 7,121 | +0.24(+0.43%) |
Apr 14, 2021 | 55.16 | 56.17 | 54.45 | 55.21 | 7,597 | +0.26(+0.48%) |
Apr 13, 2021 | 54.94 | 54.94 | 54.94 | 54.94 | 1,159 | +0.10(+0.18%) |
Apr 12, 2021 | 54.69 | 55.18 | 54.60 | 54.84 | 3,932 | +0.37(+0.68%) |
Apr 09, 2021 | 55.00 | 55.00 | 54.47 | 54.47 | 2,958 | -0.13(-0.23%) |
Apr 08, 2021 | 54.49 | 54.74 | 54.21 | 54.60 | 6,790 | +0.11(+0.20%) |
Apr 07, 2021 | 55.24 | 55.68 | 54.38 | 54.49 | 14,775 | -0.89(-1.61%) |
Apr 06, 2021 | 55.09 | 55.78 | 54.69 | 55.38 | 11,367 | -0.01(-0.02%) |
Apr 05, 2021 | 54.60 | 55.72 | 54.60 | 55.39 | 7,595 | +0.99(+1.82%) |
Apr 01, 2021 | 55.22 | 55.22 | 53.91 | 54.40 | 5,610 | -0.50(-0.91%) |
Mar 31, 2021 | 55.39 | 55.63 | 54.40 | 54.90 | 8,567 | -0.19(-0.34%) |
Mar 30, 2021 | 56.84 | 56.84 | 54.68 | 55.09 | 15,057 | -1.76(-3.10%) |
Mar 29, 2021 | 57.16 | 58.72 | 56.85 | 56.85 | 9,222 | -1.18(-2.03%) |
Mar 26, 2021 | 57.16 | 58.72 | 56.98 | 58.03 | 11,323 | +1.16(+2.03%) |
Mar 25, 2021 | 55.75 | 57.81 | 55.09 | 56.87 | 13,211 | +1.49(+2.69%) |
Mar 24, 2021 | 54.10 | 57.83 | 53.63 | 55.38 | 19,480 | +2.29(+4.32%) |
Mar 23, 2021 | 54.89 | 54.89 | 48.69 | 53.09 | 35,737 | -3.44(-6.09%) |
Mar 22, 2021 | 59.41 | 59.41 | 56.53 | 56.53 | 6,771 | -3.16(-5.29%) |
Mar 19, 2021 | 57.59 | 59.82 | 55.81 | 59.69 | 56,414 | +2.64(+4.62%) |
Mar 18, 2021 | 56.65 | 57.79 | 55.92 | 57.05 | 5,031 | +0.83(+1.48%) |
Mar 17, 2021 | 55.97 | 57.76 | 55.84 | 56.22 | 8,899 | -1.14(-1.98%) |
Mar 16, 2021 | 58.80 | 59.56 | 56.43 | 57.35 | 9,303 | -3.69(-6.04%) |
Mar 15, 2021 | 61.00 | 61.11 | 59.83 | 61.04 | 8,906 | -0.44(-0.72%) |
Mar 12, 2021 | 59.55 | 63.78 | 59.26 | 61.48 | 27,033 | +1.75(+2.94%) |
Mar 11, 2021 | 58.24 | 59.73 | 58.24 | 59.73 | 8,578 | +0.05(+0.08%) |
Mar 10, 2021 | 58.26 | 59.68 | 58.25 | 59.68 | 11,425 | +1.62(+2.78%) |
Mar 09, 2021 | 58.85 | 58.86 | 57.78 | 58.06 | 22,050 | -1.34(-2.26%) |
Mar 08, 2021 | 58.26 | 59.73 | 57.67 | 59.40 | 18,594 | +1.44(+2.48%) |
Mar 05, 2021 | 56.71 | 58.41 | 53.85 | 57.96 | 22,979 | +2.64(+4.78%) |
Mar 04, 2021 | 53.92 | 56.30 | 53.92 | 55.32 | 17,054 | +1.20(+2.23%) |
Mar 03, 2021 | 52.29 | 54.34 | 52.29 | 54.12 | 16,041 | +2.52(+4.88%) |
Mar 02, 2021 | 51.96 | 52.53 | 50.37 | 51.60 | 16,749 | -0.93(-1.77%) |