Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.40 | 54.69 | 53.39 | 54.28 | 91,922 | +0.24(+0.45%) |
May 27, 2021 | 54.59 | 54.60 | 53.51 | 54.04 | 153,504 | -0.19(-0.35%) |
May 26, 2021 | 53.11 | 54.23 | 53.11 | 54.23 | 173,238 | +1.09(+2.05%) |
May 25, 2021 | 54.61 | 54.81 | 53.07 | 53.14 | 141,143 | -1.11(-2.04%) |
May 24, 2021 | 54.44 | 54.68 | 53.67 | 54.25 | 89,788 | -0.15(-0.28%) |
May 21, 2021 | 55.11 | 55.89 | 54.14 | 54.40 | 104,850 | -0.13(-0.25%) |
May 20, 2021 | 54.40 | 54.63 | 53.55 | 54.54 | 143,735 | +0.22(+0.41%) |
May 19, 2021 | 52.73 | 54.33 | 52.18 | 54.31 | 224,510 | +0.82(+1.53%) |
May 18, 2021 | 54.40 | 54.66 | 53.43 | 53.49 | 114,196 | -1.01(-1.85%) |
May 17, 2021 | 54.28 | 54.70 | 53.93 | 54.50 | 92,282 | -0.20(-0.36%) |
May 14, 2021 | 54.49 | 54.74 | 53.98 | 54.70 | 95,675 | +0.68(+1.27%) |
May 13, 2021 | 52.75 | 54.37 | 52.49 | 54.01 | 188,162 | +1.37(+2.60%) |
May 12, 2021 | 53.52 | 53.92 | 52.35 | 52.65 | 137,576 | -1.51(-2.79%) |
May 11, 2021 | 54.06 | 54.46 | 53.33 | 54.16 | 103,977 | -0.60(-1.10%) |
May 10, 2021 | 55.46 | 56.16 | 54.73 | 54.76 | 202,624 | -0.65(-1.17%) |
May 07, 2021 | 54.37 | 55.54 | 54.24 | 55.41 | 227,921 | +1.13(+2.09%) |
May 06, 2021 | 54.51 | 54.51 | 53.49 | 54.28 | 418,570 | +0.01(+0.02%) |
May 05, 2021 | 54.22 | 54.33 | 53.27 | 54.27 | 150,537 | +0.07(+0.13%) |
May 04, 2021 | 54.37 | 55.05 | 53.66 | 54.19 | 187,608 | -0.42(-0.77%) |
May 03, 2021 | 53.07 | 55.03 | 52.84 | 54.62 | 302,473 | +1.86(+3.53%) |
Apr 30, 2021 | 53.49 | 53.80 | 52.71 | 52.76 | 213,676 | -1.08(-2.01%) |
Apr 29, 2021 | 53.76 | 54.07 | 52.88 | 53.83 | 184,214 | +0.51(+0.96%) |
Apr 28, 2021 | 53.01 | 53.60 | 52.71 | 53.32 | 142,884 | +0.31(+0.59%) |
Apr 27, 2021 | 53.47 | 54.10 | 52.60 | 53.01 | 284,334 | -0.25(-0.47%) |
Apr 26, 2021 | 52.06 | 53.88 | 51.92 | 53.26 | 173,454 | +1.68(+3.26%) |
Apr 23, 2021 | 50.88 | 51.97 | 50.55 | 51.58 | 190,107 | +0.34(+0.67%) |
Apr 22, 2021 | 53.21 | 53.21 | 49.83 | 51.23 | 267,727 | +0.67(+1.32%) |
Apr 21, 2021 | 50.23 | 50.86 | 50.07 | 50.57 | 192,356 | +0.09(+0.18%) |
Apr 20, 2021 | 50.88 | 51.56 | 50.24 | 50.48 | 156,047 | -0.43(-0.85%) |
Apr 19, 2021 | 51.06 | 51.21 | 50.45 | 50.91 | 114,490 | -0.29(-0.56%) |
Apr 16, 2021 | 51.77 | 51.77 | 50.27 | 51.20 | 127,627 | -0.07(-0.14%) |
Apr 15, 2021 | 50.90 | 51.53 | 50.40 | 51.27 | 134,492 | +0.94(+1.86%) |
Apr 14, 2021 | 50.50 | 51.30 | 50.28 | 50.34 | 150,466 | -0.27(-0.53%) |
Apr 13, 2021 | 51.47 | 51.56 | 49.78 | 50.61 | 215,125 | -0.87(-1.69%) |
Apr 12, 2021 | 52.72 | 53.82 | 51.29 | 51.48 | 262,873 | -0.96(-1.84%) |
Apr 09, 2021 | 50.81 | 52.49 | 50.59 | 52.44 | 331,965 | +1.60(+3.15%) |
Apr 08, 2021 | 49.47 | 50.95 | 49.00 | 50.84 | 228,616 | +1.49(+3.03%) |
Apr 07, 2021 | 49.47 | 49.77 | 48.65 | 49.35 | 183,394 | +0.13(+0.27%) |
Apr 06, 2021 | 48.53 | 49.21 | 48.45 | 49.21 | 125,951 | +0.78(+1.62%) |
Apr 05, 2021 | 48.28 | 48.52 | 47.59 | 48.43 | 139,515 | +0.72(+1.51%) |
Apr 01, 2021 | 47.07 | 47.74 | 46.80 | 47.71 | 131,963 | +0.91(+1.94%) |
Mar 31, 2021 | 47.46 | 47.61 | 46.44 | 46.80 | 175,743 | -0.22(-0.46%) |
Mar 30, 2021 | 47.03 | 47.35 | 46.23 | 47.02 | 186,331 | -0.22(-0.46%) |
Mar 29, 2021 | 48.09 | 49.28 | 47.18 | 47.23 | 203,016 | -0.97(-2.02%) |
Mar 26, 2021 | 46.97 | 48.24 | 46.68 | 48.20 | 280,381 | +1.63(+3.50%) |
Mar 25, 2021 | 44.97 | 46.65 | 44.11 | 46.58 | 177,713 | +1.45(+3.21%) |
Mar 24, 2021 | 45.98 | 46.99 | 44.95 | 45.13 | 145,641 | -0.48(-1.05%) |
Mar 23, 2021 | 46.13 | 46.71 | 45.43 | 45.60 | 127,136 | -0.86(-1.86%) |
Mar 22, 2021 | 47.14 | 47.28 | 45.70 | 46.47 | 158,864 | -0.58(-1.24%) |
Mar 19, 2021 | 46.89 | 47.91 | 46.08 | 47.05 | 452,478 | -0.03(-0.06%) |
Mar 18, 2021 | 48.33 | 48.37 | 46.68 | 47.08 | 176,278 | -1.32(-2.73%) |
Mar 17, 2021 | 48.47 | 48.73 | 47.80 | 48.40 | 133,530 | +0.01(+0.02%) |
Mar 16, 2021 | 49.00 | 49.09 | 47.90 | 48.39 | 191,366 | -0.68(-1.39%) |
Mar 15, 2021 | 48.73 | 49.15 | 48.05 | 49.08 | 111,510 | +0.35(+0.72%) |
Mar 12, 2021 | 48.54 | 49.10 | 48.01 | 48.73 | 136,188 | +0.09(+0.19%) |
Mar 11, 2021 | 47.93 | 48.76 | 47.74 | 48.64 | 153,118 | +1.04(+2.18%) |
Mar 10, 2021 | 47.12 | 47.88 | 46.58 | 47.60 | 148,765 | +1.22(+2.62%) |
Mar 09, 2021 | 45.19 | 46.85 | 44.79 | 46.38 | 239,197 | +2.05(+4.62%) |
Mar 08, 2021 | 43.70 | 45.21 | 43.47 | 44.34 | 278,065 | +1.03(+2.37%) |
Mar 05, 2021 | 43.55 | 43.84 | 40.75 | 43.31 | 307,482 | +0.53(+1.23%) |
Mar 04, 2021 | 42.46 | 43.79 | 41.85 | 42.78 | 363,740 | +0.15(+0.36%) |
Mar 03, 2021 | 43.07 | 43.58 | 42.57 | 42.63 | 288,900 | -0.34(-0.79%) |
Mar 02, 2021 | 43.77 | 44.91 | 42.97 | 42.97 | 212,516 | -0.83(-1.90%) |