Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.65 | 57.06 | 55.69 | 56.64 | 182,402 | +0.23(+0.41%) |
May 27, 2021 | 57.38 | 57.49 | 56.41 | 56.41 | 228,586 | -0.23(-0.41%) |
May 26, 2021 | 55.96 | 56.91 | 55.49 | 56.64 | 181,991 | +0.80(+1.43%) |
May 25, 2021 | 56.73 | 57.32 | 55.84 | 55.84 | 207,612 | -0.75(-1.33%) |
May 24, 2021 | 56.63 | 56.99 | 55.86 | 56.59 | 150,893 | +0.10(+0.18%) |
May 21, 2021 | 56.72 | 57.42 | 56.23 | 56.49 | 251,409 | +0.31(+0.55%) |
May 20, 2021 | 55.81 | 56.36 | 55.16 | 56.18 | 352,060 | +0.24(+0.43%) |
May 19, 2021 | 56.06 | 56.73 | 55.07 | 55.94 | 480,572 | -1.16(-2.03%) |
May 18, 2021 | 59.32 | 59.41 | 56.77 | 57.10 | 328,044 | -1.31(-2.24%) |
May 17, 2021 | 58.41 | 58.44 | 56.85 | 58.41 | 292,829 | -0.05(-0.09%) |
May 14, 2021 | 58.27 | 58.47 | 57.66 | 58.46 | 308,336 | +0.92(+1.60%) |
May 13, 2021 | 56.89 | 58.72 | 56.89 | 57.54 | 360,921 | +0.89(+1.57%) |
May 12, 2021 | 58.31 | 59.41 | 56.18 | 56.65 | 580,352 | -2.32(-3.93%) |
May 11, 2021 | 58.08 | 59.19 | 57.84 | 58.97 | 381,279 | -0.50(-0.84%) |
May 10, 2021 | 60.22 | 60.93 | 59.30 | 59.47 | 625,674 | -0.77(-1.29%) |
May 07, 2021 | 57.74 | 60.87 | 56.35 | 60.24 | 645,880 | +1.23(+2.09%) |
May 06, 2021 | 58.40 | 59.09 | 57.05 | 59.01 | 584,686 | +1.84(+3.22%) |
May 05, 2021 | 57.66 | 57.76 | 56.26 | 57.17 | 270,435 | -0.14(-0.24%) |
May 04, 2021 | 56.71 | 57.63 | 55.96 | 57.31 | 256,675 | +0.07(+0.12%) |
May 03, 2021 | 57.05 | 57.78 | 56.91 | 57.24 | 361,235 | +0.91(+1.62%) |
Apr 30, 2021 | 56.65 | 57.67 | 56.24 | 56.33 | 466,800 | -0.32(-0.56%) |
Apr 29, 2021 | 56.63 | 56.90 | 56.07 | 56.65 | 261,441 | +0.64(+1.14%) |
Apr 28, 2021 | 57.03 | 57.07 | 55.77 | 56.01 | 191,105 | -0.78(-1.37%) |
Apr 27, 2021 | 56.08 | 57.32 | 56.01 | 56.79 | 257,009 | +0.52(+0.92%) |
Apr 26, 2021 | 56.69 | 56.95 | 55.74 | 56.27 | 340,070 | -0.09(-0.16%) |
Apr 23, 2021 | 54.77 | 56.76 | 54.64 | 56.36 | 359,700 | +1.71(+3.13%) |
Apr 22, 2021 | 56.30 | 56.30 | 54.58 | 54.65 | 368,462 | -1.10(-1.97%) |
Apr 21, 2021 | 54.50 | 56.22 | 54.29 | 55.75 | 341,566 | +0.70(+1.27%) |
Apr 20, 2021 | 56.36 | 56.36 | 54.19 | 55.05 | 649,660 | -1.09(-1.94%) |
Apr 19, 2021 | 56.60 | 56.60 | 55.15 | 56.14 | 460,153 | -0.64(-1.13%) |
Apr 16, 2021 | 56.82 | 57.43 | 56.12 | 56.78 | 319,700 | +0.95(+1.70%) |
Apr 15, 2021 | 55.40 | 56.21 | 54.80 | 55.83 | 485,707 | -0.06(-0.11%) |
Apr 14, 2021 | 55.83 | 56.99 | 55.83 | 55.89 | 339,827 | +0.32(+0.58%) |
Apr 13, 2021 | 55.91 | 56.44 | 54.96 | 55.57 | 326,706 | -0.66(-1.17%) |
Apr 12, 2021 | 56.02 | 56.31 | 55.02 | 56.23 | 408,405 | +0.91(+1.64%) |
Apr 09, 2021 | 54.10 | 55.56 | 53.95 | 55.32 | 333,000 | +1.34(+2.48%) |
Apr 08, 2021 | 53.70 | 54.05 | 52.86 | 53.98 | 362,299 | +0.43(+0.80%) |
Apr 07, 2021 | 54.02 | 54.64 | 53.19 | 53.55 | 265,051 | -0.72(-1.33%) |
Apr 06, 2021 | 54.31 | 55.40 | 54.08 | 54.27 | 200,897 | +0.11(+0.20%) |
Apr 05, 2021 | 53.90 | 54.44 | 53.49 | 54.16 | 220,105 | +0.55(+1.03%) |
Apr 01, 2021 | 52.77 | 53.64 | 52.41 | 53.61 | 284,700 | +1.29(+2.47%) |
Mar 31, 2021 | 51.85 | 53.05 | 51.78 | 52.32 | 411,765 | +0.64(+1.24%) |
Mar 30, 2021 | 50.28 | 52.22 | 49.77 | 51.68 | 541,021 | +1.63(+3.26%) |
Mar 29, 2021 | 51.70 | 52.23 | 49.85 | 50.05 | 543,331 | -1.98(-3.81%) |
Mar 26, 2021 | 51.37 | 52.33 | 50.90 | 52.03 | 467,300 | +1.32(+2.60%) |
Mar 25, 2021 | 49.99 | 51.14 | 48.71 | 50.71 | 546,570 | +0.32(+0.64%) |
Mar 24, 2021 | 50.16 | 51.40 | 50.16 | 50.39 | 502,726 | +0.76(+1.53%) |
Mar 23, 2021 | 52.11 | 52.75 | 49.09 | 49.63 | 525,163 | -3.08(-5.84%) |
Mar 22, 2021 | 53.64 | 54.03 | 51.62 | 52.71 | 198,198 | -0.54(-1.01%) |
Mar 19, 2021 | 52.51 | 53.82 | 51.43 | 53.25 | 767,700 | +0.16(+0.30%) |
Mar 18, 2021 | 54.57 | 55.64 | 53.01 | 53.09 | 443,234 | -1.76(-3.21%) |
Mar 17, 2021 | 53.60 | 54.97 | 52.42 | 54.85 | 583,793 | +0.79(+1.46%) |
Mar 16, 2021 | 54.39 | 55.14 | 53.61 | 54.06 | 404,829 | -0.52(-0.95%) |
Mar 15, 2021 | 54.19 | 54.69 | 53.13 | 54.58 | 445,865 | +0.27(+0.50%) |
Mar 12, 2021 | 53.24 | 54.40 | 53.24 | 54.31 | 383,300 | +0.69(+1.29%) |
Mar 11, 2021 | 53.04 | 54.22 | 52.51 | 53.62 | 544,156 | +0.62(+1.17%) |
Mar 10, 2021 | 51.44 | 53.27 | 51.16 | 53.00 | 356,654 | +2.09(+4.11%) |
Mar 09, 2021 | 51.41 | 51.59 | 50.55 | 50.91 | 325,839 | +0.22(+0.43%) |
Mar 08, 2021 | 49.74 | 51.10 | 49.61 | 50.69 | 531,610 | +1.34(+2.72%) |
Mar 05, 2021 | 48.32 | 49.51 | 46.63 | 49.35 | 328,600 | +1.84(+3.87%) |
Mar 04, 2021 | 49.37 | 49.72 | 46.41 | 47.51 | 420,648 | -1.95(-3.94%) |
Mar 03, 2021 | 48.98 | 50.25 | 48.98 | 49.46 | 742,275 | +0.14(+0.28%) |
Mar 02, 2021 | 49.84 | 49.84 | 48.50 | 49.32 | 378,237 | -0.46(-0.92%) |