Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.67 | 55.93 | 54.81 | 54.85 | 1,085,330 | -0.82(-1.46%) |
May 27, 2021 | 56.07 | 56.19 | 55.14 | 55.67 | 792,118 | -0.21(-0.37%) |
May 26, 2021 | 56.48 | 56.88 | 55.39 | 55.87 | 359,620 | -0.39(-0.70%) |
May 25, 2021 | 57.17 | 57.32 | 56.08 | 56.27 | 526,736 | -0.63(-1.11%) |
May 24, 2021 | 56.41 | 57.17 | 55.82 | 56.90 | 894,317 | +0.36(+0.64%) |
May 21, 2021 | 54.42 | 56.97 | 54.21 | 56.53 | 1,739,770 | +2.87(+5.35%) |
May 20, 2021 | 52.02 | 54.35 | 52.02 | 53.66 | 1,094,862 | +1.91(+3.68%) |
May 19, 2021 | 51.38 | 52.06 | 50.87 | 51.76 | 514,235 | -0.28(-0.53%) |
May 18, 2021 | 52.88 | 52.98 | 51.97 | 52.03 | 1,091,536 | -0.91(-1.73%) |
May 17, 2021 | 52.86 | 53.42 | 52.41 | 52.95 | 907,721 | +0.21(+0.39%) |
May 14, 2021 | 52.03 | 52.86 | 51.92 | 52.74 | 426,896 | +0.86(+1.67%) |
May 13, 2021 | 52.07 | 52.86 | 51.28 | 51.88 | 530,560 | +0.00(+0.00%) |
May 12, 2021 | 52.67 | 53.04 | 51.62 | 51.88 | 423,392 | -1.22(-2.29%) |
May 11, 2021 | 53.05 | 53.40 | 52.34 | 53.09 | 411,943 | -0.53(-0.99%) |
May 10, 2021 | 54.30 | 54.55 | 53.43 | 53.62 | 305,168 | -0.28(-0.51%) |
May 07, 2021 | 54.12 | 54.80 | 53.85 | 53.90 | 273,179 | -0.09(-0.16%) |
May 06, 2021 | 53.68 | 54.06 | 53.28 | 53.99 | 344,694 | +0.74(+1.38%) |
May 05, 2021 | 53.51 | 54.01 | 53.06 | 53.25 | 490,131 | -0.13(-0.24%) |
May 04, 2021 | 54.80 | 54.86 | 52.95 | 53.38 | 616,180 | -1.52(-2.77%) |
May 03, 2021 | 54.47 | 55.24 | 54.17 | 54.90 | 662,666 | +0.77(+1.42%) |
Apr 30, 2021 | 54.40 | 54.94 | 53.89 | 54.13 | 1,010,380 | -0.56(-1.02%) |
Apr 29, 2021 | 54.43 | 54.82 | 53.94 | 54.69 | 385,847 | +0.13(+0.23%) |
Apr 28, 2021 | 54.80 | 54.98 | 54.04 | 54.57 | 246,572 | -0.20(-0.36%) |
Apr 27, 2021 | 55.11 | 55.35 | 54.22 | 54.76 | 389,698 | +0.13(+0.23%) |
Apr 26, 2021 | 53.56 | 55.06 | 52.82 | 54.64 | 876,164 | +1.37(+2.56%) |
Apr 23, 2021 | 55.06 | 55.65 | 53.21 | 53.27 | 1,102,714 | -1.95(-3.54%) |
Apr 22, 2021 | 55.47 | 55.90 | 54.73 | 55.23 | 1,363,809 | -0.71(-1.26%) |
Apr 21, 2021 | 55.65 | 56.63 | 55.19 | 55.93 | 510,504 | +0.35(+0.64%) |
Apr 20, 2021 | 56.21 | 56.21 | 54.42 | 55.58 | 721,278 | -0.16(-0.28%) |
Apr 19, 2021 | 55.69 | 56.39 | 55.20 | 55.74 | 721,698 | +0.37(+0.67%) |
Apr 16, 2021 | 56.04 | 56.04 | 54.82 | 55.36 | 500,354 | -0.37(-0.67%) |
Apr 15, 2021 | 55.75 | 56.15 | 55.33 | 55.74 | 476,765 | +0.50(+0.91%) |
Apr 14, 2021 | 55.21 | 55.76 | 54.69 | 55.23 | 879,016 | -0.12(-0.21%) |
Apr 13, 2021 | 55.78 | 55.91 | 54.81 | 55.35 | 639,806 | -0.44(-0.79%) |
Apr 12, 2021 | 57.26 | 57.40 | 55.60 | 55.79 | 712,725 | -1.53(-2.67%) |
Apr 09, 2021 | 55.22 | 57.46 | 55.22 | 57.33 | 1,093,043 | +2.23(+4.05%) |
Apr 08, 2021 | 55.78 | 56.12 | 54.74 | 55.10 | 502,402 | -0.40(-0.73%) |
Apr 07, 2021 | 55.08 | 55.50 | 54.18 | 55.50 | 444,543 | +0.44(+0.80%) |
Apr 06, 2021 | 54.24 | 55.31 | 54.15 | 55.06 | 768,924 | +0.55(+1.01%) |
Apr 05, 2021 | 55.24 | 55.40 | 54.12 | 54.51 | 653,289 | -0.10(-0.18%) |
Apr 01, 2021 | 53.56 | 54.67 | 53.30 | 54.61 | 601,748 | +1.31(+2.45%) |
Mar 31, 2021 | 55.20 | 55.67 | 53.24 | 53.30 | 663,757 | -1.66(-3.02%) |
Mar 30, 2021 | 54.92 | 56.06 | 54.53 | 54.96 | 872,381 | -0.14(-0.25%) |
Mar 29, 2021 | 53.85 | 55.40 | 53.80 | 55.10 | 479,234 | +1.07(+1.98%) |
Mar 26, 2021 | 54.55 | 55.17 | 52.60 | 54.03 | 1,894,424 | -0.25(-0.45%) |
Mar 25, 2021 | 55.01 | 56.26 | 54.19 | 54.27 | 1,044,029 | -1.32(-2.37%) |
Mar 24, 2021 | 55.68 | 60.23 | 54.19 | 55.59 | 2,942,787 | +0.22(+0.39%) |
Mar 23, 2021 | 56.36 | 56.52 | 54.83 | 55.37 | 785,602 | -1.35(-2.37%) |
Mar 22, 2021 | 55.98 | 57.05 | 55.83 | 56.72 | 570,504 | +0.61(+1.09%) |
Mar 19, 2021 | 54.94 | 56.87 | 54.59 | 56.11 | 855,743 | +1.14(+2.07%) |
Mar 18, 2021 | 55.31 | 55.69 | 54.58 | 54.97 | 537,742 | -0.60(-1.08%) |
Mar 17, 2021 | 56.52 | 56.52 | 54.55 | 55.57 | 602,300 | -1.13(-1.99%) |
Mar 16, 2021 | 56.69 | 56.93 | 56.03 | 56.70 | 448,739 | +0.05(+0.09%) |
Mar 15, 2021 | 56.28 | 57.13 | 55.70 | 56.65 | 654,496 | +0.45(+0.80%) |
Mar 12, 2021 | 56.89 | 57.13 | 56.11 | 56.20 | 898,398 | -0.93(-1.63%) |
Mar 11, 2021 | 56.32 | 58.01 | 55.97 | 57.13 | 1,847,991 | +1.04(+1.85%) |
Mar 10, 2021 | 55.11 | 56.13 | 54.56 | 56.09 | 829,904 | +1.13(+2.05%) |
Mar 09, 2021 | 56.26 | 56.31 | 54.27 | 54.96 | 1,221,995 | -0.67(-1.20%) |
Mar 08, 2021 | 53.76 | 55.79 | 53.29 | 55.63 | 867,669 | +2.21(+4.13%) |
Mar 05, 2021 | 51.92 | 53.70 | 51.09 | 53.43 | 1,384,501 | +1.88(+3.65%) |
Mar 04, 2021 | 51.08 | 52.05 | 50.23 | 51.54 | 1,422,297 | +0.74(+1.47%) |
Mar 03, 2021 | 51.74 | 51.87 | 50.22 | 50.80 | 1,518,590 | -1.06(-2.04%) |
Mar 02, 2021 | 51.67 | 53.28 | 51.46 | 51.86 | 1,603,232 | +0.40(+0.78%) |