Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.20 | 55.71 | 53.69 | 55.17 | 671,985 | +0.08(+0.15%) |
May 27, 2021 | 54.50 | 55.35 | 53.81 | 55.09 | 567,195 | +0.72(+1.33%) |
May 26, 2021 | 52.62 | 54.43 | 52.43 | 54.37 | 675,116 | +2.05(+3.93%) |
May 25, 2021 | 53.58 | 54.28 | 51.97 | 52.31 | 1,225,166 | -0.91(-1.71%) |
May 24, 2021 | 52.64 | 53.53 | 51.77 | 53.22 | 654,291 | +0.91(+1.74%) |
May 21, 2021 | 53.23 | 54.09 | 52.29 | 52.31 | 591,861 | -0.26(-0.50%) |
May 20, 2021 | 53.77 | 54.03 | 51.45 | 52.58 | 989,635 | -1.45(-2.69%) |
May 19, 2021 | 53.47 | 54.19 | 52.49 | 54.03 | 633,931 | -0.47(-0.86%) |
May 18, 2021 | 55.57 | 56.00 | 54.42 | 54.50 | 474,710 | -0.76(-1.37%) |
May 17, 2021 | 55.42 | 55.72 | 53.98 | 55.26 | 508,858 | -0.37(-0.66%) |
May 14, 2021 | 54.88 | 56.00 | 54.42 | 55.63 | 496,369 | +1.50(+2.77%) |
May 13, 2021 | 53.81 | 55.15 | 52.17 | 54.12 | 993,651 | +0.37(+0.68%) |
May 12, 2021 | 57.03 | 57.34 | 53.16 | 53.76 | 1,392,355 | -3.74(-6.51%) |
May 11, 2021 | 56.23 | 57.75 | 54.69 | 57.50 | 574,407 | -0.38(-0.66%) |
May 10, 2021 | 59.77 | 59.82 | 57.73 | 57.89 | 602,835 | -1.94(-3.25%) |
May 07, 2021 | 57.79 | 60.82 | 57.79 | 59.83 | 847,041 | +1.43(+2.44%) |
May 06, 2021 | 58.85 | 59.00 | 56.77 | 58.40 | 729,599 | -0.19(-0.32%) |
May 05, 2021 | 58.31 | 59.09 | 56.38 | 58.59 | 794,410 | +0.23(+0.40%) |
May 04, 2021 | 58.25 | 58.87 | 56.77 | 58.35 | 827,772 | +0.30(+0.52%) |
May 03, 2021 | 59.28 | 59.45 | 57.25 | 58.05 | 864,736 | -0.66(-1.12%) |
Apr 30, 2021 | 59.14 | 60.17 | 57.65 | 58.71 | 905,088 | -0.57(-0.97%) |
Apr 29, 2021 | 58.45 | 61.73 | 56.62 | 59.28 | 1,660,293 | +3.92(+7.08%) |
Apr 28, 2021 | 54.88 | 55.52 | 53.33 | 55.36 | 727,033 | +0.98(+1.81%) |
Apr 27, 2021 | 54.57 | 56.17 | 54.14 | 54.38 | 561,829 | -0.34(-0.62%) |
Apr 26, 2021 | 54.64 | 55.52 | 53.78 | 54.72 | 683,092 | +0.44(+0.81%) |
Apr 23, 2021 | 55.89 | 55.89 | 54.08 | 54.27 | 728,334 | -1.13(-2.03%) |
Apr 22, 2021 | 54.32 | 56.01 | 53.89 | 55.40 | 953,588 | +1.36(+2.52%) |
Apr 21, 2021 | 51.97 | 54.08 | 51.73 | 54.04 | 482,080 | +1.69(+3.23%) |
Apr 20, 2021 | 54.51 | 55.34 | 51.53 | 52.35 | 822,924 | -2.24(-4.11%) |
Apr 19, 2021 | 54.28 | 54.98 | 53.82 | 54.59 | 427,268 | +0.34(+0.62%) |
Apr 16, 2021 | 54.69 | 55.14 | 53.77 | 54.26 | 394,656 | +0.14(+0.26%) |
Apr 15, 2021 | 55.44 | 55.44 | 54.10 | 54.12 | 403,328 | -0.48(-0.88%) |
Apr 14, 2021 | 54.24 | 55.88 | 54.09 | 54.59 | 567,762 | +0.55(+1.02%) |
Apr 13, 2021 | 55.18 | 55.28 | 53.58 | 54.04 | 595,844 | -1.42(-2.55%) |
Apr 12, 2021 | 55.34 | 55.84 | 54.67 | 55.46 | 430,698 | +0.48(+0.87%) |
Apr 09, 2021 | 56.00 | 56.00 | 54.22 | 54.98 | 492,628 | -0.88(-1.58%) |
Apr 08, 2021 | 55.59 | 55.97 | 54.50 | 55.86 | 460,796 | -0.03(-0.05%) |
Apr 07, 2021 | 54.19 | 56.65 | 54.18 | 55.89 | 442,046 | +1.44(+2.64%) |
Apr 06, 2021 | 55.33 | 56.42 | 54.27 | 54.45 | 668,599 | -0.47(-0.85%) |
Apr 05, 2021 | 55.80 | 56.36 | 54.20 | 54.92 | 688,302 | -0.50(-0.90%) |
Apr 01, 2021 | 55.38 | 56.18 | 54.45 | 55.42 | 637,079 | +0.53(+0.97%) |
Mar 31, 2021 | 55.93 | 56.99 | 54.77 | 54.88 | 534,934 | -1.05(-1.88%) |
Mar 30, 2021 | 54.77 | 56.56 | 54.69 | 55.93 | 413,562 | +1.36(+2.49%) |
Mar 29, 2021 | 57.80 | 58.51 | 54.57 | 54.57 | 639,866 | -3.59(-6.18%) |
Mar 26, 2021 | 56.80 | 58.28 | 55.50 | 58.17 | 883,660 | +2.31(+4.13%) |
Mar 25, 2021 | 51.29 | 56.13 | 50.65 | 55.86 | 1,026,975 | +4.34(+8.43%) |
Mar 24, 2021 | 52.45 | 54.11 | 51.30 | 51.52 | 882,755 | -0.07(-0.13%) |
Mar 23, 2021 | 53.66 | 55.37 | 51.44 | 51.58 | 988,887 | -3.30(-6.02%) |
Mar 22, 2021 | 56.58 | 57.16 | 54.55 | 54.88 | 689,315 | -1.72(-3.03%) |
Mar 19, 2021 | 55.78 | 57.49 | 54.73 | 56.60 | 692,728 | +0.50(+0.89%) |
Mar 18, 2021 | 56.99 | 58.07 | 55.89 | 56.10 | 472,784 | -1.14(-2.00%) |
Mar 17, 2021 | 56.37 | 57.66 | 55.99 | 57.25 | 447,966 | +0.89(+1.58%) |
Mar 16, 2021 | 58.23 | 58.41 | 55.74 | 56.36 | 542,341 | -2.25(-3.84%) |
Mar 15, 2021 | 58.62 | 59.28 | 57.22 | 58.61 | 786,827 | +0.68(+1.18%) |
Mar 12, 2021 | 54.68 | 58.12 | 54.41 | 57.92 | 962,229 | +3.86(+7.13%) |
Mar 11, 2021 | 55.25 | 55.89 | 53.61 | 54.07 | 797,156 | -1.29(-2.32%) |
Mar 10, 2021 | 54.83 | 55.83 | 54.12 | 55.35 | 626,662 | +0.87(+1.60%) |
Mar 09, 2021 | 55.34 | 55.92 | 53.58 | 54.48 | 735,121 | -0.81(-1.46%) |
Mar 08, 2021 | 53.47 | 55.98 | 52.75 | 55.29 | 859,091 | +2.65(+5.02%) |
Mar 05, 2021 | 53.14 | 53.25 | 49.14 | 52.64 | 1,031,203 | +0.39(+0.75%) |
Mar 04, 2021 | 55.16 | 55.91 | 50.18 | 52.25 | 1,279,896 | -2.26(-4.15%) |
Mar 03, 2021 | 53.47 | 56.02 | 53.00 | 54.51 | 1,132,311 | +1.57(+2.96%) |
Mar 02, 2021 | 52.25 | 53.27 | 51.63 | 52.94 | 554,362 | +0.92(+1.77%) |