Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.16 | 54.51 | 54.13 | 54.36 | 635,826 | +0.98(+1.84%) |
May 27, 2021 | 53.71 | 54.17 | 53.31 | 53.38 | 880,605 | -1.66(-3.01%) |
May 26, 2021 | 55.45 | 55.49 | 54.81 | 55.03 | 460,455 | -0.07(-0.12%) |
May 25, 2021 | 55.25 | 55.29 | 54.83 | 55.10 | 360,906 | +0.06(+0.10%) |
May 24, 2021 | 54.97 | 55.21 | 54.94 | 55.04 | 304,590 | +0.25(+0.46%) |
May 21, 2021 | 55.14 | 55.31 | 54.78 | 54.79 | 422,535 | +0.06(+0.11%) |
May 20, 2021 | 54.14 | 54.81 | 54.12 | 54.74 | 425,297 | +1.02(+1.90%) |
May 19, 2021 | 53.34 | 53.82 | 53.20 | 53.72 | 642,749 | -0.56(-1.03%) |
May 18, 2021 | 54.48 | 54.68 | 54.25 | 54.27 | 432,540 | -0.07(-0.12%) |
May 17, 2021 | 54.40 | 54.67 | 54.17 | 54.34 | 587,995 | +0.09(+0.16%) |
May 14, 2021 | 53.69 | 54.35 | 53.55 | 54.25 | 667,021 | +0.74(+1.38%) |
May 13, 2021 | 53.01 | 53.59 | 52.98 | 53.51 | 738,106 | +1.13(+2.15%) |
May 12, 2021 | 52.68 | 52.97 | 52.31 | 52.39 | 575,603 | -0.88(-1.64%) |
May 11, 2021 | 52.86 | 53.41 | 52.78 | 53.26 | 592,724 | -1.01(-1.86%) |
May 10, 2021 | 54.90 | 54.91 | 54.25 | 54.27 | 518,690 | -1.02(-1.84%) |
May 07, 2021 | 54.94 | 55.47 | 54.93 | 55.29 | 442,500 | +0.63(+1.16%) |
May 06, 2021 | 54.67 | 54.69 | 54.38 | 54.66 | 996,532 | +0.24(+0.43%) |
May 05, 2021 | 54.14 | 54.49 | 53.92 | 54.42 | 2,638,242 | +1.15(+2.17%) |
May 04, 2021 | 53.40 | 53.61 | 52.98 | 53.27 | 584,361 | -0.96(-1.78%) |
May 03, 2021 | 54.47 | 54.56 | 54.18 | 54.23 | 881,632 | +0.68(+1.27%) |
Apr 30, 2021 | 53.49 | 53.64 | 53.32 | 53.55 | 1,398,808 | -0.31(-0.58%) |
Apr 29, 2021 | 54.35 | 54.37 | 53.63 | 53.86 | 551,446 | -0.04(-0.07%) |
Apr 28, 2021 | 53.94 | 54.20 | 53.76 | 53.90 | 728,018 | -0.21(-0.38%) |
Apr 27, 2021 | 54.26 | 54.71 | 53.92 | 54.11 | 1,330,827 | -1.47(-2.64%) |
Apr 26, 2021 | 55.70 | 55.78 | 55.16 | 55.57 | 1,256,914 | -2.19(-3.80%) |
Apr 23, 2021 | 57.06 | 57.89 | 57.03 | 57.77 | 1,034,748 | +0.35(+0.61%) |
Apr 22, 2021 | 56.93 | 57.60 | 56.77 | 57.42 | 1,760,190 | +0.07(+0.12%) |
Apr 21, 2021 | 56.73 | 57.41 | 56.70 | 57.35 | 952,051 | +0.72(+1.27%) |
Apr 20, 2021 | 56.77 | 56.91 | 56.28 | 56.63 | 505,334 | -0.69(-1.20%) |
Apr 19, 2021 | 57.64 | 57.64 | 57.30 | 57.32 | 486,254 | -0.19(-0.33%) |
Apr 16, 2021 | 57.28 | 57.60 | 57.26 | 57.51 | 469,301 | +0.10(+0.18%) |
Apr 15, 2021 | 56.87 | 57.55 | 56.87 | 57.41 | 524,368 | +0.83(+1.47%) |
Apr 14, 2021 | 56.86 | 56.95 | 56.43 | 56.58 | 433,974 | -0.59(-1.03%) |
Apr 13, 2021 | 56.65 | 57.19 | 56.65 | 57.16 | 312,355 | +0.54(+0.95%) |
Apr 12, 2021 | 56.66 | 56.88 | 56.62 | 56.62 | 442,272 | -0.67(-1.17%) |
Apr 09, 2021 | 57.04 | 57.35 | 56.99 | 57.29 | 431,859 | +0.34(+0.60%) |
Apr 08, 2021 | 56.68 | 57.30 | 56.66 | 56.95 | 1,028,020 | +1.27(+2.28%) |
Apr 07, 2021 | 55.51 | 55.82 | 55.39 | 55.69 | 703,420 | +0.40(+0.72%) |
Apr 06, 2021 | 55.03 | 55.56 | 54.98 | 55.29 | 476,983 | -0.59(-1.05%) |
Apr 05, 2021 | 55.50 | 56.01 | 55.31 | 55.88 | 397,173 | +0.85(+1.55%) |
Apr 01, 2021 | 54.54 | 55.10 | 54.42 | 55.02 | 660,216 | +1.11(+2.05%) |
Mar 31, 2021 | 54.06 | 54.40 | 53.92 | 53.92 | 564,398 | +0.27(+0.51%) |
Mar 30, 2021 | 53.61 | 53.80 | 53.46 | 53.64 | 333,565 | -0.13(-0.25%) |
Mar 29, 2021 | 53.59 | 53.92 | 53.56 | 53.78 | 309,823 | -0.24(-0.44%) |
Mar 26, 2021 | 53.48 | 54.06 | 53.28 | 54.01 | 411,868 | +0.02(+0.04%) |
Mar 25, 2021 | 53.55 | 54.03 | 53.30 | 53.99 | 980,440 | +1.18(+2.24%) |
Mar 24, 2021 | 53.18 | 53.18 | 52.72 | 52.81 | 498,688 | -0.95(-1.76%) |
Mar 23, 2021 | 54.58 | 54.66 | 53.71 | 53.76 | 711,371 | -0.52(-0.96%) |
Mar 22, 2021 | 53.89 | 54.39 | 53.86 | 54.28 | 286,908 | +0.30(+0.56%) |
Mar 19, 2021 | 53.49 | 54.13 | 53.28 | 53.98 | 478,186 | +1.03(+1.95%) |
Mar 18, 2021 | 53.51 | 53.64 | 52.92 | 52.95 | 405,835 | -0.27(-0.52%) |
Mar 17, 2021 | 53.25 | 53.36 | 52.85 | 53.22 | 244,348 | -0.13(-0.25%) |
Mar 16, 2021 | 53.18 | 53.44 | 53.04 | 53.35 | 409,838 | +0.24(+0.45%) |
Mar 15, 2021 | 53.26 | 53.47 | 53.05 | 53.12 | 322,797 | -0.17(-0.32%) |
Mar 12, 2021 | 53.06 | 53.32 | 52.88 | 53.29 | 306,838 | -0.40(-0.74%) |
Mar 11, 2021 | 53.34 | 53.73 | 53.06 | 53.68 | 318,720 | +0.21(+0.39%) |
Mar 10, 2021 | 53.62 | 53.76 | 53.28 | 53.47 | 480,101 | +1.59(+3.06%) |
Mar 09, 2021 | 51.59 | 52.04 | 51.59 | 51.89 | 392,935 | +1.18(+2.33%) |
Mar 08, 2021 | 50.72 | 51.18 | 50.61 | 50.70 | 627,886 | -0.53(-1.03%) |
Mar 05, 2021 | 51.23 | 51.31 | 50.65 | 51.23 | 908,987 | +0.56(+1.10%) |
Mar 04, 2021 | 51.53 | 51.69 | 50.46 | 50.68 | 936,137 | -0.28(-0.56%) |
Mar 03, 2021 | 51.33 | 51.41 | 50.87 | 50.96 | 493,123 | -1.23(-2.36%) |
Mar 02, 2021 | 52.17 | 52.36 | 52.04 | 52.19 | 1,016,841 | +0.13(+0.25%) |