Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.70 | 57.19 | 55.56 | 56.71 | 2,302,077 | +0.30(+0.53%) |
May 27, 2021 | 55.06 | 56.62 | 54.63 | 56.41 | 2,524,518 | +1.81(+3.32%) |
May 26, 2021 | 53.04 | 55.48 | 52.30 | 54.60 | 5,089,180 | +1.66(+3.14%) |
May 25, 2021 | 53.92 | 54.93 | 52.57 | 52.94 | 3,544,309 | -0.21(-0.40%) |
May 24, 2021 | 52.75 | 53.69 | 51.85 | 53.15 | 3,079,323 | +0.81(+1.55%) |
May 21, 2021 | 54.06 | 54.50 | 52.32 | 52.34 | 2,594,634 | -1.27(-2.37%) |
May 20, 2021 | 55.62 | 55.69 | 52.16 | 53.61 | 4,069,455 | -1.46(-2.65%) |
May 19, 2021 | 55.83 | 55.86 | 54.38 | 55.07 | 1,676,545 | -1.72(-3.03%) |
May 18, 2021 | 58.39 | 58.99 | 56.71 | 56.79 | 2,036,350 | -1.09(-1.88%) |
May 17, 2021 | 56.83 | 58.10 | 55.95 | 57.88 | 1,794,784 | +1.02(+1.79%) |
May 14, 2021 | 53.98 | 56.97 | 53.58 | 56.86 | 1,711,310 | +3.18(+5.92%) |
May 13, 2021 | 53.16 | 54.93 | 52.62 | 53.68 | 1,609,274 | +1.02(+1.94%) |
May 12, 2021 | 55.00 | 55.73 | 52.40 | 52.66 | 1,886,682 | -2.92(-5.25%) |
May 11, 2021 | 55.61 | 56.05 | 53.11 | 55.58 | 1,663,385 | -1.17(-2.06%) |
May 10, 2021 | 59.40 | 59.60 | 56.61 | 56.75 | 1,248,055 | -2.75(-4.62%) |
May 07, 2021 | 57.32 | 59.53 | 57.00 | 59.50 | 1,208,416 | +1.97(+3.42%) |
May 06, 2021 | 58.80 | 58.80 | 56.43 | 57.53 | 1,054,791 | -1.21(-2.06%) |
May 05, 2021 | 58.20 | 59.35 | 57.53 | 58.74 | 1,266,403 | +1.18(+2.05%) |
May 04, 2021 | 57.04 | 57.84 | 55.89 | 57.56 | 1,510,553 | +0.15(+0.26%) |
May 03, 2021 | 56.66 | 58.05 | 56.22 | 57.41 | 1,890,894 | +2.33(+4.23%) |
Apr 30, 2021 | 55.02 | 55.73 | 54.65 | 55.08 | 1,108,100 | -0.29(-0.52%) |
Apr 29, 2021 | 55.99 | 56.31 | 54.38 | 55.37 | 1,200,941 | +0.09(+0.16%) |
Apr 28, 2021 | 55.00 | 56.48 | 54.65 | 55.28 | 1,023,173 | -0.03(-0.05%) |
Apr 27, 2021 | 53.02 | 55.50 | 53.02 | 55.31 | 2,281,355 | +2.49(+4.71%) |
Apr 26, 2021 | 53.73 | 54.88 | 52.57 | 52.82 | 978,867 | -0.98(-1.82%) |
Apr 23, 2021 | 53.15 | 54.11 | 52.65 | 53.80 | 921,200 | +1.26(+2.40%) |
Apr 22, 2021 | 53.02 | 54.31 | 52.46 | 52.54 | 1,983,536 | +0.18(+0.34%) |
Apr 21, 2021 | 50.08 | 52.43 | 49.84 | 52.36 | 2,834,823 | +1.73(+3.42%) |
Apr 20, 2021 | 51.75 | 52.09 | 49.54 | 50.63 | 1,423,027 | -1.55(-2.97%) |
Apr 19, 2021 | 53.24 | 53.55 | 51.88 | 52.18 | 1,361,934 | -1.65(-3.07%) |
Apr 16, 2021 | 54.03 | 54.24 | 52.56 | 53.83 | 1,580,000 | +0.23(+0.43%) |
Apr 15, 2021 | 53.21 | 54.63 | 52.54 | 53.60 | 2,050,845 | +1.09(+2.08%) |
Apr 14, 2021 | 52.78 | 54.02 | 52.40 | 52.51 | 868,568 | -0.31(-0.59%) |
Apr 13, 2021 | 53.36 | 53.51 | 50.84 | 52.82 | 2,459,163 | -1.08(-2.00%) |
Apr 12, 2021 | 53.00 | 54.42 | 52.79 | 53.90 | 1,214,926 | +0.37(+0.69%) |
Apr 09, 2021 | 52.65 | 53.84 | 51.71 | 53.53 | 1,648,700 | +1.35(+2.59%) |
Apr 08, 2021 | 50.52 | 52.44 | 49.76 | 52.18 | 2,890,487 | +1.44(+2.84%) |
Apr 07, 2021 | 50.36 | 51.13 | 49.62 | 50.74 | 1,459,518 | +0.34(+0.67%) |
Apr 06, 2021 | 50.43 | 51.51 | 50.11 | 50.40 | 1,432,146 | +0.20(+0.40%) |
Apr 05, 2021 | 50.10 | 50.72 | 48.60 | 50.20 | 1,901,290 | +0.82(+1.66%) |
Apr 01, 2021 | 51.20 | 51.50 | 49.22 | 49.38 | 2,238,200 | -1.62(-3.18%) |
Mar 31, 2021 | 49.95 | 51.48 | 49.78 | 51.00 | 1,840,217 | +1.17(+2.35%) |
Mar 30, 2021 | 47.57 | 50.01 | 47.17 | 49.83 | 1,680,628 | +2.52(+5.33%) |
Mar 29, 2021 | 49.75 | 50.31 | 46.85 | 47.31 | 2,072,969 | -2.87(-5.72%) |
Mar 26, 2021 | 50.17 | 51.31 | 48.41 | 50.18 | 2,186,300 | +0.88(+1.78%) |
Mar 25, 2021 | 46.50 | 49.86 | 45.70 | 49.30 | 2,807,508 | +1.15(+2.39%) |
Mar 24, 2021 | 50.48 | 51.91 | 47.83 | 48.15 | 2,671,756 | -1.28(-2.59%) |
Mar 23, 2021 | 52.65 | 53.02 | 48.95 | 49.43 | 3,445,612 | -3.86(-7.24%) |
Mar 22, 2021 | 54.94 | 55.16 | 52.86 | 53.29 | 2,331,193 | -1.90(-3.44%) |
Mar 19, 2021 | 55.39 | 56.79 | 54.00 | 55.19 | 2,178,000 | -0.35(-0.63%) |
Mar 18, 2021 | 57.00 | 58.58 | 55.17 | 55.54 | 2,951,148 | -0.80(-1.42%) |
Mar 17, 2021 | 55.84 | 56.90 | 55.32 | 56.34 | 1,760,629 | +0.69(+1.24%) |
Mar 16, 2021 | 56.12 | 56.12 | 54.01 | 55.65 | 1,961,187 | -0.99(-1.75%) |
Mar 15, 2021 | 54.37 | 56.94 | 54.35 | 56.64 | 1,817,325 | +2.58(+4.77%) |
Mar 12, 2021 | 54.00 | 54.89 | 53.58 | 54.06 | 1,420,300 | -0.20(-0.37%) |
Mar 11, 2021 | 54.00 | 54.43 | 53.03 | 54.26 | 1,818,323 | +0.40(+0.74%) |
Mar 10, 2021 | 53.10 | 54.10 | 52.65 | 53.86 | 2,404,608 | +0.29(+0.54%) |
Mar 09, 2021 | 52.34 | 54.36 | 51.60 | 53.57 | 2,814,005 | +1.18(+2.25%) |
Mar 08, 2021 | 48.52 | 52.96 | 48.48 | 52.39 | 4,831,561 | +4.69(+9.83%) |
Mar 05, 2021 | 46.77 | 47.92 | 44.25 | 47.70 | 1,438,500 | +1.26(+2.71%) |
Mar 04, 2021 | 48.00 | 48.88 | 44.88 | 46.44 | 2,220,057 | -1.49(-3.11%) |
Mar 03, 2021 | 48.11 | 49.06 | 47.80 | 47.93 | 1,529,040 | +0.01(+0.02%) |
Mar 02, 2021 | 47.91 | 48.52 | 47.49 | 47.92 | 1,179,140 | -0.34(-0.70%) |