Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.86 | 54.97 | 53.52 | 53.77 | 75,888 | +0.34(+0.64%) |
May 27, 2021 | 53.56 | 54.39 | 52.84 | 53.43 | 74,770 | +0.52(+0.98%) |
May 26, 2021 | 52.65 | 53.83 | 51.30 | 52.91 | 136,779 | +0.41(+0.78%) |
May 25, 2021 | 53.94 | 54.72 | 52.44 | 52.50 | 116,748 | -1.34(-2.49%) |
May 24, 2021 | 54.88 | 55.52 | 53.26 | 53.84 | 72,324 | -0.50(-0.92%) |
May 21, 2021 | 54.91 | 55.49 | 53.19 | 54.34 | 71,591 | +0.01(+0.02%) |
May 20, 2021 | 53.44 | 54.87 | 53.43 | 54.33 | 46,842 | +1.03(+1.93%) |
May 19, 2021 | 51.84 | 53.42 | 51.84 | 53.30 | 49,863 | +0.77(+1.47%) |
May 18, 2021 | 52.18 | 53.56 | 51.57 | 52.53 | 56,657 | +0.33(+0.63%) |
May 17, 2021 | 53.97 | 54.21 | 51.55 | 52.20 | 59,853 | -2.31(-4.24%) |
May 14, 2021 | 53.20 | 55.48 | 53.03 | 54.51 | 115,381 | +1.64(+3.10%) |
May 13, 2021 | 52.08 | 53.52 | 51.38 | 52.87 | 141,212 | +0.76(+1.46%) |
May 12, 2021 | 53.98 | 54.51 | 51.94 | 52.11 | 111,989 | -2.42(-4.44%) |
May 11, 2021 | 53.69 | 55.18 | 53.46 | 54.53 | 76,683 | -0.52(-0.94%) |
May 10, 2021 | 55.82 | 56.73 | 54.47 | 55.05 | 147,052 | -0.86(-1.54%) |
May 07, 2021 | 57.19 | 58.49 | 55.76 | 55.91 | 109,767 | -1.02(-1.79%) |
May 06, 2021 | 53.96 | 57.01 | 52.33 | 56.93 | 179,933 | +2.83(+5.23%) |
May 05, 2021 | 53.73 | 54.93 | 51.83 | 54.10 | 135,445 | +1.09(+2.06%) |
May 04, 2021 | 54.00 | 56.00 | 50.71 | 53.01 | 255,236 | -5.63(-9.60%) |
May 03, 2021 | 57.80 | 60.00 | 56.59 | 58.64 | 414,174 | +1.34(+2.34%) |
Apr 30, 2021 | 55.88 | 57.52 | 55.80 | 57.30 | 164,100 | -0.45(-0.78%) |
Apr 29, 2021 | 60.71 | 60.71 | 57.20 | 57.75 | 109,530 | -2.69(-4.45%) |
Apr 28, 2021 | 59.70 | 60.59 | 58.49 | 60.44 | 54,689 | +0.70(+1.17%) |
Apr 27, 2021 | 58.45 | 59.89 | 57.30 | 59.74 | 109,322 | +1.34(+2.29%) |
Apr 26, 2021 | 59.99 | 60.43 | 58.25 | 58.40 | 48,858 | -1.51(-2.52%) |
Apr 23, 2021 | 59.43 | 61.13 | 55.59 | 59.91 | 130,400 | +1.00(+1.70%) |
Apr 22, 2021 | 57.22 | 59.89 | 56.79 | 58.91 | 118,398 | +2.12(+3.73%) |
Apr 21, 2021 | 54.21 | 56.94 | 53.47 | 56.79 | 89,463 | +2.88(+5.34%) |
Apr 20, 2021 | 53.57 | 54.70 | 53.09 | 53.91 | 58,974 | -0.05(-0.09%) |
Apr 19, 2021 | 54.46 | 54.58 | 52.37 | 53.96 | 101,494 | -0.47(-0.86%) |
Apr 16, 2021 | 56.86 | 57.83 | 53.69 | 54.43 | 80,600 | -2.17(-3.83%) |
Apr 15, 2021 | 55.88 | 57.23 | 54.73 | 56.60 | 122,976 | +1.06(+1.91%) |
Apr 14, 2021 | 55.76 | 57.01 | 55.16 | 55.54 | 98,788 | +0.28(+0.51%) |
Apr 13, 2021 | 53.71 | 55.86 | 53.02 | 55.26 | 63,893 | +1.44(+2.68%) |
Apr 12, 2021 | 53.89 | 54.99 | 52.25 | 53.82 | 52,026 | -0.18(-0.33%) |
Apr 09, 2021 | 54.88 | 55.36 | 53.77 | 54.00 | 101,600 | -0.48(-0.88%) |
Apr 08, 2021 | 52.99 | 54.48 | 52.51 | 54.48 | 71,667 | +1.93(+3.67%) |
Apr 07, 2021 | 53.58 | 53.58 | 51.89 | 52.55 | 73,024 | -0.98(-1.83%) |
Apr 06, 2021 | 53.57 | 54.86 | 53.43 | 53.53 | 96,295 | -0.17(-0.32%) |
Apr 05, 2021 | 53.75 | 55.16 | 52.53 | 53.70 | 106,499 | +0.27(+0.51%) |
Apr 01, 2021 | 55.01 | 55.07 | 52.99 | 53.43 | 107,200 | -1.06(-1.95%) |
Mar 31, 2021 | 52.32 | 54.96 | 51.84 | 54.49 | 208,930 | +2.43(+4.67%) |
Mar 30, 2021 | 48.09 | 52.57 | 47.64 | 52.06 | 726,651 | +3.47(+7.14%) |
Mar 29, 2021 | 51.57 | 54.22 | 48.43 | 48.59 | 195,315 | -2.48(-4.86%) |
Mar 26, 2021 | 51.95 | 53.81 | 49.77 | 51.07 | 123,300 | -0.49(-0.95%) |
Mar 25, 2021 | 51.46 | 52.66 | 51.00 | 51.56 | 213,854 | -0.38(-0.73%) |
Mar 24, 2021 | 53.82 | 54.77 | 51.94 | 51.94 | 147,256 | -1.24(-2.33%) |
Mar 23, 2021 | 54.36 | 55.37 | 52.47 | 53.18 | 171,452 | -1.45(-2.65%) |
Mar 22, 2021 | 53.72 | 55.22 | 52.68 | 54.63 | 139,961 | +1.40(+2.63%) |
Mar 19, 2021 | 50.84 | 53.67 | 49.55 | 53.23 | 328,700 | +2.83(+5.62%) |
Mar 18, 2021 | 51.82 | 53.35 | 50.28 | 50.40 | 138,710 | -1.70(-3.26%) |
Mar 17, 2021 | 50.96 | 52.96 | 50.47 | 52.10 | 130,085 | +0.78(+1.52%) |
Mar 16, 2021 | 51.28 | 52.97 | 50.93 | 51.32 | 102,487 | -0.68(-1.31%) |
Mar 15, 2021 | 51.75 | 52.17 | 51.36 | 52.00 | 105,758 | +0.88(+1.72%) |
Mar 12, 2021 | 50.68 | 52.46 | 49.88 | 51.12 | 182,800 | +0.57(+1.13%) |
Mar 11, 2021 | 51.79 | 52.21 | 49.94 | 50.55 | 153,211 | -0.74(-1.44%) |
Mar 10, 2021 | 50.61 | 52.68 | 50.23 | 51.29 | 158,131 | +1.42(+2.85%) |
Mar 09, 2021 | 48.64 | 50.78 | 48.10 | 49.87 | 196,699 | +2.01(+4.20%) |
Mar 08, 2021 | 47.58 | 49.92 | 45.51 | 47.86 | 143,845 | +0.20(+0.42%) |
Mar 05, 2021 | 47.09 | 49.00 | 45.04 | 47.66 | 176,400 | -0.06(-0.13%) |
Mar 04, 2021 | 48.56 | 49.15 | 47.49 | 47.72 | 205,808 | -0.95(-1.95%) |
Mar 03, 2021 | 49.42 | 50.45 | 47.59 | 48.67 | 171,655 | -1.25(-2.50%) |
Mar 02, 2021 | 52.89 | 52.89 | 49.19 | 49.92 | 204,502 | -2.97(-5.62%) |