Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.24 | 56.32 | 56.00 | 56.19 | 12,237 | +0.21(+0.37%) |
May 27, 2021 | 55.60 | 56.21 | 55.57 | 55.98 | 12,231 | +0.82(+1.48%) |
May 26, 2021 | 54.98 | 55.16 | 54.68 | 55.16 | 12,996 | +0.83(+1.52%) |
May 25, 2021 | 54.94 | 55.00 | 54.09 | 54.34 | 18,325 | -0.19(-0.35%) |
May 24, 2021 | 54.54 | 54.81 | 54.06 | 54.53 | 5,048 | +0.55(+1.01%) |
May 21, 2021 | 54.05 | 54.44 | 53.90 | 53.98 | 6,424 | +0.28(+0.52%) |
May 20, 2021 | 53.08 | 53.70 | 53.08 | 53.70 | 7,482 | +1.13(+2.15%) |
May 19, 2021 | 52.54 | 52.70 | 51.82 | 52.58 | 6,143 | -0.63(-1.19%) |
May 18, 2021 | 52.93 | 53.58 | 52.93 | 53.21 | 12,396 | +0.67(+1.28%) |
May 17, 2021 | 52.38 | 52.80 | 52.38 | 52.54 | 5,300 | +0.00(+0.01%) |
May 14, 2021 | 51.85 | 52.82 | 51.85 | 52.53 | 5,898 | +1.32(+2.59%) |
May 13, 2021 | 51.24 | 51.76 | 50.92 | 51.21 | 15,880 | +0.41(+0.80%) |
May 12, 2021 | 51.66 | 52.06 | 50.55 | 50.80 | 11,385 | -1.32(-2.53%) |
May 11, 2021 | 51.59 | 52.30 | 51.58 | 52.12 | 46,891 | -0.86(-1.62%) |
May 10, 2021 | 53.69 | 53.76 | 52.90 | 52.98 | 8,093 | -0.44(-0.83%) |
May 07, 2021 | 53.34 | 53.58 | 52.73 | 53.42 | 58,746 | +0.12(+0.23%) |
May 06, 2021 | 52.97 | 53.34 | 52.69 | 53.30 | 8,981 | +0.30(+0.57%) |
May 05, 2021 | 52.93 | 53.21 | 52.65 | 52.99 | 7,218 | +0.74(+1.42%) |
May 04, 2021 | 53.01 | 53.01 | 51.80 | 52.25 | 25,030 | -1.08(-2.03%) |
May 03, 2021 | 53.06 | 53.62 | 52.85 | 53.33 | 176,170 | +0.64(+1.21%) |
Apr 30, 2021 | 52.85 | 53.13 | 52.64 | 52.70 | 6,010 | -0.70(-1.31%) |
Apr 29, 2021 | 53.82 | 53.98 | 52.83 | 53.40 | 39,131 | -0.89(-1.64%) |
Apr 28, 2021 | 54.51 | 54.64 | 54.15 | 54.29 | 4,415 | -0.37(-0.68%) |
Apr 27, 2021 | 54.61 | 54.80 | 54.43 | 54.66 | 3,189 | +0.11(+0.21%) |
Apr 26, 2021 | 54.60 | 54.91 | 54.43 | 54.55 | 22,486 | -0.24(-0.43%) |
Apr 23, 2021 | 54.54 | 54.93 | 54.46 | 54.79 | 12,442 | +0.48(+0.89%) |
Apr 22, 2021 | 55.00 | 55.19 | 54.06 | 54.30 | 154,043 | -0.57(-1.04%) |
Apr 21, 2021 | 54.26 | 55.07 | 53.87 | 54.87 | 16,097 | -0.01(-0.01%) |
Apr 20, 2021 | 55.67 | 55.67 | 54.49 | 54.88 | 13,998 | -1.25(-2.23%) |
Apr 19, 2021 | 56.63 | 56.66 | 55.96 | 56.13 | 7,517 | -0.18(-0.33%) |
Apr 16, 2021 | 56.43 | 56.43 | 55.95 | 56.32 | 43,866 | +0.66(+1.18%) |
Apr 15, 2021 | 55.89 | 56.42 | 55.32 | 55.66 | 13,816 | +0.21(+0.38%) |
Apr 14, 2021 | 55.82 | 56.17 | 55.40 | 55.45 | 17,763 | -0.12(-0.22%) |
Apr 13, 2021 | 55.25 | 55.65 | 54.84 | 55.57 | 14,811 | +0.75(+1.36%) |
Apr 12, 2021 | 55.22 | 55.22 | 54.62 | 54.83 | 10,498 | -0.24(-0.43%) |
Apr 09, 2021 | 55.07 | 55.26 | 54.17 | 55.06 | 29,947 | -0.21(-0.38%) |
Apr 08, 2021 | 55.51 | 55.95 | 55.01 | 55.27 | 16,325 | -0.22(-0.39%) |
Apr 07, 2021 | 55.97 | 55.97 | 55.16 | 55.49 | 13,137 | -0.33(-0.59%) |
Apr 06, 2021 | 55.79 | 55.89 | 55.44 | 55.82 | 40,415 | -0.56(-0.99%) |
Apr 05, 2021 | 55.93 | 56.38 | 55.78 | 56.38 | 35,100 | +1.37(+2.49%) |
Apr 01, 2021 | 55.00 | 55.24 | 54.62 | 55.01 | 29,841 | +0.34(+0.62%) |
Mar 31, 2021 | 54.41 | 54.96 | 54.41 | 54.67 | 11,675 | +0.21(+0.38%) |
Mar 30, 2021 | 53.71 | 54.73 | 53.55 | 54.46 | 14,350 | +1.17(+2.19%) |
Mar 29, 2021 | 53.45 | 53.45 | 52.88 | 53.30 | 3,509 | -0.09(-0.18%) |
Mar 26, 2021 | 53.61 | 53.72 | 53.08 | 53.39 | 10,755 | +0.43(+0.81%) |
Mar 25, 2021 | 52.28 | 53.17 | 52.06 | 52.96 | 16,981 | +0.81(+1.55%) |
Mar 24, 2021 | 53.11 | 53.18 | 52.16 | 52.16 | 20,498 | -1.48(-2.76%) |
Mar 23, 2021 | 54.53 | 54.53 | 53.58 | 53.64 | 12,621 | -2.02(-3.63%) |
Mar 22, 2021 | 55.81 | 55.94 | 55.28 | 55.66 | 15,014 | +0.12(+0.22%) |
Mar 19, 2021 | 55.38 | 55.81 | 54.92 | 55.53 | 8,963 | +0.73(+1.33%) |
Mar 18, 2021 | 55.90 | 56.13 | 54.80 | 54.80 | 31,154 | -0.81(-1.45%) |
Mar 17, 2021 | 54.43 | 55.77 | 54.19 | 55.61 | 41,157 | +1.19(+2.20%) |
Mar 16, 2021 | 54.43 | 54.76 | 54.24 | 54.42 | 23,684 | +0.28(+0.53%) |
Mar 15, 2021 | 54.42 | 54.43 | 53.89 | 54.13 | 28,122 | +0.13(+0.25%) |
Mar 12, 2021 | 53.17 | 54.06 | 53.14 | 54.00 | 15,395 | -0.11(-0.21%) |
Mar 11, 2021 | 53.65 | 54.28 | 53.43 | 54.11 | 14,817 | +0.34(+0.63%) |
Mar 10, 2021 | 53.74 | 54.02 | 53.22 | 53.77 | 10,410 | -0.06(-0.11%) |
Mar 09, 2021 | 53.12 | 53.94 | 52.75 | 53.83 | 12,671 | +1.84(+3.53%) |
Mar 08, 2021 | 51.80 | 52.58 | 51.80 | 51.99 | 24,906 | -0.45(-0.86%) |
Mar 05, 2021 | 52.41 | 52.73 | 51.38 | 52.44 | 94,270 | +0.95(+1.84%) |
Mar 04, 2021 | 52.84 | 52.84 | 51.25 | 51.49 | 20,505 | -1.42(-2.69%) |
Mar 03, 2021 | 53.11 | 53.58 | 52.91 | 52.92 | 10,273 | +0.38(+0.72%) |
Mar 02, 2021 | 52.71 | 53.12 | 52.54 | 52.54 | 80,334 | -0.38(-0.72%) |