Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.08 | 54.50 | 53.68 | 53.79 | 115,783 | +0.11(+0.21%) |
May 27, 2021 | 54.89 | 54.89 | 53.66 | 53.68 | 153,730 | -0.91(-1.66%) |
May 26, 2021 | 53.67 | 54.89 | 53.67 | 54.59 | 260,926 | +0.95(+1.76%) |
May 25, 2021 | 53.98 | 54.23 | 53.58 | 53.64 | 241,419 | -0.25(-0.46%) |
May 24, 2021 | 53.48 | 53.98 | 53.41 | 53.89 | 198,985 | +0.46(+0.87%) |
May 21, 2021 | 53.36 | 53.77 | 52.83 | 53.42 | 266,740 | +0.42(+0.79%) |
May 20, 2021 | 52.37 | 53.23 | 52.31 | 53.01 | 185,581 | +0.39(+0.74%) |
May 19, 2021 | 52.69 | 53.11 | 52.22 | 52.62 | 172,718 | -0.07(-0.13%) |
May 18, 2021 | 49.88 | 52.91 | 48.28 | 52.69 | 934,591 | -0.59(-1.10%) |
May 17, 2021 | 53.50 | 53.74 | 53.20 | 53.27 | 125,594 | -0.33(-0.62%) |
May 14, 2021 | 53.72 | 53.99 | 53.41 | 53.60 | 183,394 | -0.06(-0.11%) |
May 13, 2021 | 52.29 | 53.89 | 52.29 | 53.66 | 210,880 | +1.36(+2.61%) |
May 12, 2021 | 53.81 | 54.00 | 52.16 | 52.30 | 184,698 | -1.80(-3.32%) |
May 11, 2021 | 54.45 | 54.56 | 53.38 | 54.10 | 175,212 | -0.48(-0.88%) |
May 10, 2021 | 54.87 | 55.27 | 54.42 | 54.58 | 303,316 | -0.15(-0.28%) |
May 07, 2021 | 54.63 | 54.86 | 54.17 | 54.73 | 154,312 | +0.13(+0.24%) |
May 06, 2021 | 54.61 | 54.92 | 54.21 | 54.60 | 218,844 | +0.13(+0.24%) |
May 05, 2021 | 54.58 | 55.36 | 53.38 | 54.47 | 214,225 | -1.05(-1.89%) |
May 04, 2021 | 55.52 | 55.79 | 54.82 | 55.51 | 153,602 | -0.10(-0.19%) |
May 03, 2021 | 55.48 | 56.25 | 55.23 | 55.62 | 312,507 | +0.24(+0.43%) |
Apr 30, 2021 | 54.63 | 55.85 | 54.20 | 55.38 | 802,648 | +0.26(+0.48%) |
Apr 29, 2021 | 55.62 | 56.64 | 54.71 | 55.12 | 219,818 | -0.80(-1.43%) |
Apr 28, 2021 | 55.45 | 56.40 | 55.45 | 55.92 | 271,217 | +0.41(+0.73%) |
Apr 27, 2021 | 56.81 | 56.87 | 55.19 | 55.51 | 174,027 | -1.39(-2.44%) |
Apr 26, 2021 | 58.05 | 58.31 | 56.44 | 56.90 | 166,101 | -0.77(-1.34%) |
Apr 23, 2021 | 58.06 | 58.42 | 57.51 | 57.67 | 210,581 | -0.16(-0.28%) |
Apr 22, 2021 | 57.77 | 58.36 | 57.64 | 57.83 | 164,325 | +0.12(+0.21%) |
Apr 21, 2021 | 57.20 | 57.87 | 56.86 | 57.71 | 207,260 | +0.74(+1.29%) |
Apr 20, 2021 | 55.88 | 57.06 | 55.88 | 56.97 | 157,790 | +1.05(+1.87%) |
Apr 19, 2021 | 56.72 | 56.72 | 55.52 | 55.93 | 197,641 | -0.92(-1.62%) |
Apr 16, 2021 | 56.94 | 57.43 | 56.53 | 56.85 | 340,430 | -0.23(-0.40%) |
Apr 15, 2021 | 55.97 | 57.10 | 55.62 | 57.08 | 127,119 | +1.18(+2.11%) |
Apr 14, 2021 | 55.50 | 56.15 | 55.36 | 55.90 | 134,235 | +0.44(+0.80%) |
Apr 13, 2021 | 54.93 | 55.53 | 54.79 | 55.45 | 130,096 | +0.48(+0.87%) |
Apr 12, 2021 | 54.40 | 55.28 | 54.40 | 54.97 | 155,092 | +0.77(+1.43%) |
Apr 09, 2021 | 54.18 | 54.42 | 53.76 | 54.20 | 125,924 | +0.19(+0.35%) |
Apr 08, 2021 | 54.31 | 54.31 | 53.77 | 54.01 | 189,743 | -0.18(-0.33%) |
Apr 07, 2021 | 54.57 | 54.68 | 53.57 | 54.19 | 218,276 | -0.35(-0.64%) |
Apr 06, 2021 | 54.06 | 55.07 | 53.70 | 54.54 | 189,157 | +0.65(+1.21%) |
Apr 05, 2021 | 53.08 | 54.07 | 53.01 | 53.89 | 167,611 | +0.90(+1.71%) |
Apr 01, 2021 | 53.26 | 53.61 | 52.65 | 52.99 | 157,750 | -0.12(-0.23%) |
Mar 31, 2021 | 52.53 | 53.47 | 52.31 | 53.11 | 304,510 | +0.58(+1.09%) |
Mar 30, 2021 | 53.08 | 53.22 | 52.36 | 52.53 | 212,367 | -0.41(-0.78%) |
Mar 29, 2021 | 52.79 | 53.71 | 52.72 | 52.95 | 228,155 | +0.10(+0.20%) |
Mar 26, 2021 | 52.29 | 52.96 | 51.92 | 52.84 | 220,659 | +0.63(+1.21%) |
Mar 25, 2021 | 51.77 | 52.44 | 51.46 | 52.21 | 186,266 | +0.41(+0.80%) |
Mar 24, 2021 | 51.84 | 52.38 | 51.51 | 51.80 | 180,669 | +0.03(+0.05%) |
Mar 23, 2021 | 50.05 | 52.08 | 49.98 | 51.77 | 247,465 | +1.52(+3.02%) |
Mar 22, 2021 | 50.52 | 50.52 | 48.84 | 50.25 | 246,329 | -0.27(-0.54%) |
Mar 19, 2021 | 50.52 | 50.65 | 50.18 | 50.52 | 994,770 | +0.03(+0.06%) |
Mar 18, 2021 | 50.44 | 50.71 | 49.90 | 50.50 | 240,837 | +0.07(+0.13%) |
Mar 17, 2021 | 50.91 | 50.91 | 50.15 | 50.43 | 157,141 | -0.61(-1.20%) |
Mar 16, 2021 | 50.85 | 51.14 | 50.54 | 51.04 | 153,959 | +0.35(+0.69%) |
Mar 15, 2021 | 50.64 | 50.78 | 49.96 | 50.69 | 210,763 | -0.17(-0.33%) |
Mar 12, 2021 | 50.20 | 51.15 | 50.14 | 50.86 | 327,063 | +0.83(+1.66%) |
Mar 11, 2021 | 49.89 | 50.36 | 49.54 | 50.03 | 206,436 | +0.19(+0.38%) |
Mar 10, 2021 | 50.07 | 50.57 | 49.43 | 49.85 | 226,848 | +0.09(+0.19%) |
Mar 09, 2021 | 50.49 | 50.66 | 49.59 | 49.75 | 315,305 | -0.54(-1.07%) |
Mar 08, 2021 | 50.29 | 50.82 | 49.67 | 50.29 | 429,914 | +0.37(+0.74%) |
Mar 05, 2021 | 49.98 | 50.27 | 49.44 | 49.92 | 447,577 | +0.35(+0.70%) |
Mar 04, 2021 | 49.17 | 50.74 | 48.92 | 49.57 | 271,146 | -0.58(-1.17%) |
Mar 03, 2021 | 50.85 | 50.85 | 49.66 | 50.16 | 182,188 | -0.71(-1.39%) |
Mar 02, 2021 | 51.88 | 51.88 | 50.73 | 50.86 | 194,566 | -1.13(-2.18%) |