Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.80 | 57.90 | 56.97 | 57.73 | 732,575 | +0.20(+0.34%) |
May 27, 2021 | 57.39 | 57.63 | 56.83 | 57.53 | 2,542,775 | +0.64(+1.13%) |
May 26, 2021 | 57.15 | 57.35 | 56.60 | 56.89 | 1,099,556 | +0.17(+0.30%) |
May 25, 2021 | 57.83 | 58.23 | 56.69 | 56.72 | 937,324 | -1.14(-1.98%) |
May 24, 2021 | 57.37 | 58.08 | 57.29 | 57.86 | 549,991 | +0.83(+1.45%) |
May 21, 2021 | 57.36 | 57.39 | 56.71 | 57.03 | 1,439,541 | -0.02(-0.03%) |
May 20, 2021 | 57.48 | 57.48 | 56.49 | 57.05 | 1,050,485 | -0.44(-0.77%) |
May 19, 2021 | 56.98 | 57.50 | 56.25 | 57.50 | 700,490 | +0.07(+0.12%) |
May 18, 2021 | 57.60 | 58.10 | 57.40 | 57.43 | 697,780 | -0.31(-0.53%) |
May 17, 2021 | 57.94 | 58.09 | 57.40 | 57.74 | 745,148 | -0.47(-0.81%) |
May 14, 2021 | 57.59 | 58.49 | 57.47 | 58.21 | 485,839 | +0.77(+1.34%) |
May 13, 2021 | 55.65 | 57.80 | 55.65 | 57.44 | 614,861 | +1.47(+2.63%) |
May 12, 2021 | 57.42 | 57.42 | 55.87 | 55.97 | 880,530 | -1.04(-1.82%) |
May 11, 2021 | 57.29 | 57.75 | 56.73 | 57.00 | 835,917 | -0.71(-1.23%) |
May 10, 2021 | 57.88 | 58.66 | 57.69 | 57.72 | 969,627 | -0.01(-0.02%) |
May 07, 2021 | 56.71 | 57.77 | 56.60 | 57.73 | 658,704 | +0.26(+0.45%) |
May 06, 2021 | 56.90 | 57.51 | 56.28 | 57.47 | 1,225,331 | +0.89(+1.57%) |
May 05, 2021 | 56.71 | 56.84 | 56.21 | 56.58 | 929,648 | -0.20(-0.35%) |
May 04, 2021 | 56.11 | 56.87 | 55.91 | 56.78 | 945,654 | +0.43(+0.77%) |
May 03, 2021 | 54.91 | 56.74 | 54.54 | 56.34 | 901,302 | +1.27(+2.31%) |
Apr 30, 2021 | 55.45 | 55.76 | 54.96 | 55.07 | 682,039 | -0.40(-0.71%) |
Apr 29, 2021 | 55.02 | 55.51 | 54.94 | 55.46 | 620,598 | +0.75(+1.37%) |
Apr 28, 2021 | 55.17 | 55.17 | 54.51 | 54.71 | 360,115 | -0.17(-0.31%) |
Apr 27, 2021 | 54.35 | 54.97 | 54.20 | 54.88 | 604,103 | +0.33(+0.60%) |
Apr 26, 2021 | 54.64 | 55.18 | 54.52 | 54.55 | 772,297 | +0.02(+0.04%) |
Apr 23, 2021 | 53.73 | 54.72 | 53.60 | 54.53 | 526,133 | +0.92(+1.71%) |
Apr 22, 2021 | 53.90 | 54.13 | 53.56 | 53.62 | 382,291 | -0.52(-0.97%) |
Apr 21, 2021 | 53.11 | 54.17 | 53.11 | 54.14 | 360,012 | +0.87(+1.63%) |
Apr 20, 2021 | 53.28 | 53.47 | 52.88 | 53.27 | 454,882 | -0.33(-0.61%) |
Apr 19, 2021 | 53.83 | 53.87 | 53.30 | 53.60 | 373,558 | -0.11(-0.20%) |
Apr 16, 2021 | 53.76 | 53.91 | 53.40 | 53.71 | 547,797 | +0.34(+0.63%) |
Apr 15, 2021 | 53.38 | 53.50 | 53.02 | 53.37 | 442,051 | +0.01(+0.02%) |
Apr 14, 2021 | 52.77 | 53.67 | 52.77 | 53.36 | 567,553 | +0.52(+0.99%) |
Apr 13, 2021 | 53.21 | 53.27 | 52.53 | 52.84 | 647,537 | -0.68(-1.27%) |
Apr 12, 2021 | 52.99 | 53.54 | 52.95 | 53.52 | 708,699 | +0.56(+1.06%) |
Apr 09, 2021 | 52.88 | 52.99 | 52.34 | 52.95 | 756,145 | +0.59(+1.13%) |
Apr 08, 2021 | 52.04 | 52.44 | 51.99 | 52.36 | 641,297 | -0.34(-0.64%) |
Apr 07, 2021 | 52.40 | 52.78 | 52.08 | 52.70 | 656,273 | +0.29(+0.55%) |
Apr 06, 2021 | 52.17 | 52.71 | 51.93 | 52.41 | 657,634 | +0.32(+0.61%) |
Apr 05, 2021 | 52.02 | 52.25 | 51.65 | 52.10 | 825,049 | +0.48(+0.94%) |
Apr 01, 2021 | 50.44 | 51.62 | 50.18 | 51.61 | 896,764 | +0.96(+1.89%) |
Mar 31, 2021 | 51.78 | 51.96 | 50.60 | 50.65 | 1,127,907 | -1.37(-2.64%) |
Mar 30, 2021 | 51.74 | 52.17 | 51.46 | 52.03 | 686,890 | +0.52(+1.02%) |
Mar 29, 2021 | 51.30 | 51.90 | 50.98 | 51.50 | 886,062 | -0.51(-0.99%) |
Mar 26, 2021 | 51.76 | 52.08 | 51.24 | 52.02 | 476,020 | +0.65(+1.27%) |
Mar 25, 2021 | 50.44 | 51.53 | 49.78 | 51.36 | 633,211 | +1.09(+2.16%) |
Mar 24, 2021 | 50.60 | 51.09 | 50.25 | 50.28 | 969,563 | -0.12(-0.24%) |
Mar 23, 2021 | 50.74 | 51.29 | 50.19 | 50.40 | 1,177,919 | -0.67(-1.32%) |
Mar 22, 2021 | 51.42 | 51.48 | 50.49 | 51.07 | 3,176,904 | -0.69(-1.34%) |
Mar 19, 2021 | 51.93 | 52.32 | 51.27 | 51.76 | 3,438,340 | -0.45(-0.87%) |
Mar 18, 2021 | 51.72 | 52.64 | 51.36 | 52.21 | 1,358,169 | +0.73(+1.42%) |
Mar 17, 2021 | 51.12 | 51.53 | 50.82 | 51.48 | 1,368,408 | +0.73(+1.44%) |
Mar 16, 2021 | 50.97 | 50.97 | 49.74 | 50.75 | 1,968,032 | -0.64(-1.25%) |
Mar 15, 2021 | 50.88 | 51.42 | 50.55 | 51.39 | 1,288,621 | +0.45(+0.89%) |
Mar 12, 2021 | 50.28 | 50.98 | 49.66 | 50.94 | 1,148,846 | +1.34(+2.71%) |
Mar 11, 2021 | 49.46 | 49.96 | 48.98 | 49.60 | 764,556 | -0.29(-0.57%) |
Mar 10, 2021 | 48.50 | 50.04 | 48.32 | 49.88 | 822,005 | +1.31(+2.70%) |
Mar 09, 2021 | 49.09 | 49.75 | 48.03 | 48.57 | 1,061,708 | -1.02(-2.05%) |
Mar 08, 2021 | 49.75 | 50.53 | 49.34 | 49.59 | 1,429,391 | +0.15(+0.30%) |
Mar 05, 2021 | 49.03 | 49.76 | 48.59 | 49.44 | 1,003,064 | +1.08(+2.23%) |
Mar 04, 2021 | 48.84 | 49.00 | 47.57 | 48.36 | 780,383 | -0.62(-1.27%) |
Mar 03, 2021 | 48.69 | 49.88 | 48.55 | 48.98 | 787,334 | +0.21(+0.43%) |
Mar 02, 2021 | 48.88 | 49.24 | 48.65 | 48.78 | 822,693 | -0.14(-0.28%) |