Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.90 | 55.90 | 54.82 | 54.82 | 1,233 | -1.37(-2.44%) |
May 27, 2021 | 56.02 | 57.00 | 56.02 | 56.19 | 2,083 | +0.19(+0.34%) |
May 26, 2021 | 55.51 | 56.00 | 55.51 | 56.00 | 3,791 | +0.52(+0.95%) |
May 25, 2021 | 55.75 | 55.75 | 54.95 | 55.48 | 2,341 | +0.02(+0.04%) |
May 24, 2021 | 56.00 | 56.00 | 55.45 | 55.45 | 1,012 | +0.85(+1.57%) |
May 21, 2021 | 57.00 | 57.00 | 54.60 | 54.60 | 1,524 | -1.40(-2.50%) |
May 20, 2021 | 57.06 | 57.06 | 56.00 | 56.00 | 2,016 | +0.72(+1.30%) |
May 19, 2021 | 55.00 | 56.37 | 55.00 | 55.28 | 1,454 | -1.11(-1.96%) |
May 18, 2021 | 56.55 | 57.10 | 56.39 | 56.39 | 1,445 | -1.02(-1.78%) |
May 17, 2021 | 57.39 | 57.41 | 56.59 | 57.41 | 1,887 | -0.61(-1.05%) |
May 14, 2021 | 57.16 | 58.02 | 56.37 | 58.02 | 2,464 | +0.68(+1.19%) |
May 13, 2021 | 57.48 | 57.48 | 56.22 | 57.34 | 2,469 | +0.36(+0.63%) |
May 12, 2021 | 58.07 | 58.07 | 56.30 | 56.98 | 5,064 | +0.44(+0.78%) |
May 11, 2021 | 58.77 | 58.77 | 56.49 | 56.54 | 2,158 | -0.96(-1.67%) |
May 10, 2021 | 57.52 | 57.52 | 56.08 | 57.50 | 1,933 | +0.37(+0.65%) |
May 07, 2021 | 57.05 | 57.13 | 56.05 | 57.13 | 1,299 | +0.03(+0.05%) |
May 06, 2021 | 55.42 | 57.10 | 55.22 | 57.10 | 4,588 | +0.55(+0.97%) |
May 05, 2021 | 56.25 | 56.84 | 56.25 | 56.55 | 9,119 | +1.05(+1.89%) |
May 04, 2021 | 55.50 | 55.50 | 54.20 | 55.50 | 1,990 | -0.05(-0.09%) |
May 03, 2021 | 53.59 | 55.55 | 53.59 | 55.55 | 3,015 | -0.91(-1.61%) |
Apr 30, 2021 | 55.67 | 56.46 | 54.65 | 56.46 | 2,200 | +0.22(+0.39%) |
Apr 29, 2021 | 55.46 | 56.24 | 54.68 | 56.24 | 2,326 | +2.21(+4.09%) |
Apr 28, 2021 | 54.97 | 55.11 | 54.03 | 54.03 | 2,054 | -2.24(-3.98%) |
Apr 27, 2021 | 56.27 | 56.27 | 55.52 | 56.27 | 2,295 | +1.41(+2.57%) |
Apr 26, 2021 | 52.25 | 55.48 | 52.25 | 54.86 | 3,321 | -0.14(-0.25%) |
Apr 23, 2021 | 55.38 | 55.73 | 54.50 | 55.00 | 7,400 | +0.56(+1.03%) |
Apr 22, 2021 | 54.70 | 54.78 | 54.40 | 54.44 | 1,703 | +0.76(+1.41%) |
Apr 21, 2021 | 53.33 | 58.00 | 53.33 | 53.68 | 5,249 | -0.01(-0.02%) |
Apr 20, 2021 | 55.33 | 55.33 | 53.29 | 53.69 | 3,198 | -3.41(-5.98%) |
Apr 19, 2021 | 54.66 | 57.10 | 54.66 | 57.10 | 1,433 | +2.14(+3.90%) |
Apr 16, 2021 | 54.62 | 55.10 | 53.39 | 54.96 | 3,800 | +0.81(+1.50%) |
Apr 15, 2021 | 53.76 | 55.02 | 53.76 | 54.15 | 6,033 | +0.10(+0.19%) |
Apr 14, 2021 | 53.34 | 54.75 | 53.34 | 54.05 | 5,134 | +2.80(+5.45%) |
Apr 13, 2021 | 52.71 | 52.73 | 51.25 | 51.25 | 10,099 | -0.93(-1.78%) |
Apr 12, 2021 | 51.80 | 53.58 | 51.80 | 52.18 | 3,668 | -1.32(-2.47%) |
Apr 09, 2021 | 52.18 | 53.95 | 52.18 | 53.50 | 7,600 | -0.01(-0.02%) |
Apr 08, 2021 | 52.77 | 53.51 | 52.40 | 53.51 | 4,283 | -1.11(-2.03%) |
Apr 07, 2021 | 52.70 | 54.62 | 52.70 | 54.62 | 16,937 | +1.11(+2.08%) |
Apr 06, 2021 | 53.90 | 54.10 | 52.91 | 53.51 | 3,415 | -0.59(-1.10%) |
Apr 05, 2021 | 53.77 | 54.10 | 53.67 | 54.10 | 8,522 | -0.02(-0.04%) |
Apr 01, 2021 | 55.95 | 57.03 | 54.12 | 54.12 | 5,600 | -0.03(-0.05%) |
Mar 31, 2021 | 54.58 | 54.58 | 53.20 | 54.15 | 2,521 | -1.45(-2.61%) |
Mar 30, 2021 | 55.67 | 59.00 | 55.60 | 55.60 | 2,834 | -3.90(-6.55%) |
Mar 29, 2021 | 57.57 | 59.50 | 57.51 | 59.50 | 2,827 | +3.59(+6.42%) |
Mar 26, 2021 | 56.52 | 56.94 | 55.84 | 55.91 | 4,100 | +0.54(+0.98%) |
Mar 25, 2021 | 55.95 | 56.05 | 55.00 | 55.37 | 3,193 | -1.27(-2.25%) |
Mar 24, 2021 | 55.97 | 56.64 | 55.97 | 56.64 | 12,057 | -0.90(-1.56%) |
Mar 23, 2021 | 57.60 | 57.90 | 56.54 | 57.54 | 2,298 | -0.75(-1.29%) |
Mar 22, 2021 | 57.90 | 58.29 | 57.90 | 58.29 | 1,404 | -0.24(-0.41%) |
Mar 19, 2021 | 58.88 | 59.00 | 58.53 | 58.53 | 2,000 | +0.73(+1.26%) |
Mar 18, 2021 | 57.10 | 57.90 | 57.10 | 57.80 | 54,637 | +0.45(+0.78%) |
Mar 17, 2021 | 57.05 | 57.35 | 56.76 | 57.35 | 5,562 | -0.10(-0.17%) |
Mar 16, 2021 | 57.76 | 57.76 | 56.85 | 57.45 | 4,148 | -0.53(-0.91%) |
Mar 15, 2021 | 57.54 | 57.98 | 57.22 | 57.98 | 12,743 | -0.78(-1.33%) |
Mar 12, 2021 | 55.80 | 58.76 | 55.80 | 58.76 | 4,200 | +0.51(+0.88%) |
Mar 11, 2021 | 58.50 | 58.50 | 57.88 | 58.25 | 10,307 | +0.17(+0.29%) |
Mar 10, 2021 | 58.20 | 58.20 | 57.74 | 58.08 | 4,760 | +0.23(+0.39%) |
Mar 09, 2021 | 56.99 | 58.28 | 56.99 | 57.85 | 4,824 | +0.39(+0.68%) |
Mar 08, 2021 | 57.65 | 58.54 | 57.46 | 57.46 | 6,383 | -1.58(-2.67%) |
Mar 05, 2021 | 58.73 | 59.04 | 57.17 | 59.04 | 8,500 | +0.70(+1.20%) |
Mar 04, 2021 | 59.09 | 59.17 | 57.70 | 58.34 | 9,190 | -2.53(-4.16%) |
Mar 03, 2021 | 60.00 | 60.87 | 59.14 | 60.87 | 7,995 | +0.22(+0.36%) |
Mar 02, 2021 | 61.44 | 61.44 | 59.09 | 60.65 | 14,464 | -0.81(-1.32%) |