Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.17 | 58.23 | 57.18 | 57.40 | 232,375 | -0.09(-0.16%) |
May 27, 2021 | 57.14 | 57.81 | 56.74 | 57.49 | 249,117 | +1.15(+2.04%) |
May 26, 2021 | 54.73 | 56.47 | 54.73 | 56.34 | 304,340 | +2.02(+3.73%) |
May 25, 2021 | 55.80 | 56.45 | 54.27 | 54.31 | 342,633 | -1.03(-1.87%) |
May 24, 2021 | 55.25 | 55.87 | 54.67 | 55.35 | 316,697 | +0.67(+1.23%) |
May 21, 2021 | 55.28 | 55.83 | 54.43 | 54.68 | 406,894 | +0.33(+0.60%) |
May 20, 2021 | 53.83 | 54.60 | 52.87 | 54.35 | 525,985 | +0.71(+1.33%) |
May 19, 2021 | 52.71 | 53.74 | 51.74 | 53.63 | 865,490 | -0.88(-1.61%) |
May 18, 2021 | 55.38 | 56.28 | 54.42 | 54.51 | 428,968 | -0.84(-1.52%) |
May 17, 2021 | 54.53 | 55.36 | 53.64 | 55.35 | 613,292 | +0.20(+0.36%) |
May 14, 2021 | 53.65 | 55.34 | 53.18 | 55.15 | 558,973 | +2.55(+4.85%) |
May 13, 2021 | 51.43 | 53.43 | 50.80 | 52.60 | 980,897 | +1.83(+3.60%) |
May 12, 2021 | 53.37 | 54.16 | 50.62 | 50.78 | 909,762 | -3.54(-6.51%) |
May 11, 2021 | 52.27 | 54.97 | 52.07 | 54.31 | 1,031,045 | -0.28(-0.52%) |
May 10, 2021 | 57.48 | 57.66 | 54.60 | 54.60 | 619,152 | -2.95(-5.13%) |
May 07, 2021 | 56.20 | 57.81 | 55.95 | 57.55 | 473,288 | +1.34(+2.37%) |
May 06, 2021 | 56.15 | 56.25 | 54.17 | 56.22 | 468,325 | +0.19(+0.34%) |
May 05, 2021 | 56.92 | 57.13 | 55.54 | 56.03 | 344,372 | -0.46(-0.82%) |
May 04, 2021 | 57.16 | 57.30 | 55.33 | 56.49 | 700,561 | -1.42(-2.45%) |
May 03, 2021 | 58.50 | 58.57 | 57.36 | 57.91 | 501,864 | +0.54(+0.94%) |
Apr 30, 2021 | 57.76 | 58.81 | 56.96 | 57.37 | 622,414 | -1.58(-2.69%) |
Apr 29, 2021 | 60.44 | 60.44 | 57.81 | 58.95 | 883,693 | -0.42(-0.71%) |
Apr 28, 2021 | 58.96 | 59.73 | 58.52 | 59.37 | 504,403 | +0.19(+0.33%) |
Apr 27, 2021 | 59.31 | 59.65 | 58.72 | 59.18 | 847,182 | +0.19(+0.33%) |
Apr 26, 2021 | 58.45 | 59.27 | 58.31 | 58.98 | 501,963 | +1.25(+2.16%) |
Apr 23, 2021 | 56.30 | 58.24 | 56.03 | 57.74 | 752,780 | +1.99(+3.57%) |
Apr 22, 2021 | 56.53 | 57.58 | 55.32 | 55.75 | 1,386,551 | -0.41(-0.72%) |
Apr 21, 2021 | 53.43 | 56.21 | 52.71 | 56.16 | 1,192,022 | +2.52(+4.70%) |
Apr 20, 2021 | 55.34 | 55.68 | 52.57 | 53.63 | 974,830 | -2.20(-3.94%) |
Apr 19, 2021 | 56.85 | 57.07 | 54.93 | 55.83 | 823,956 | -1.52(-2.66%) |
Apr 16, 2021 | 57.69 | 57.82 | 56.50 | 57.36 | 731,825 | +0.24(+0.43%) |
Apr 15, 2021 | 57.56 | 57.56 | 56.13 | 57.11 | 484,157 | +0.46(+0.81%) |
Apr 14, 2021 | 55.91 | 57.99 | 55.91 | 56.66 | 830,601 | +1.09(+1.96%) |
Apr 13, 2021 | 55.70 | 56.14 | 54.42 | 55.57 | 916,568 | -0.29(-0.52%) |
Apr 12, 2021 | 56.33 | 56.45 | 55.24 | 55.86 | 557,321 | -0.46(-0.82%) |
Apr 09, 2021 | 56.21 | 56.53 | 55.61 | 56.32 | 501,114 | +0.02(+0.04%) |
Apr 08, 2021 | 55.93 | 56.38 | 54.71 | 56.30 | 572,423 | +0.97(+1.76%) |
Apr 07, 2021 | 57.19 | 57.24 | 55.01 | 55.33 | 573,948 | -1.89(-3.30%) |
Apr 06, 2021 | 57.58 | 58.42 | 57.01 | 57.21 | 876,892 | -0.31(-0.53%) |
Apr 05, 2021 | 58.26 | 58.31 | 56.91 | 57.52 | 1,311,401 | +0.56(+0.98%) |
Apr 01, 2021 | 56.26 | 57.00 | 56.08 | 56.96 | 1,132,193 | +1.48(+2.67%) |
Mar 31, 2021 | 54.63 | 56.23 | 54.61 | 55.48 | 1,049,933 | +1.40(+2.60%) |
Mar 30, 2021 | 52.26 | 54.36 | 51.70 | 54.08 | 1,006,144 | +1.74(+3.33%) |
Mar 29, 2021 | 54.63 | 55.58 | 52.16 | 52.33 | 1,284,571 | -3.09(-5.58%) |
Mar 26, 2021 | 54.61 | 55.48 | 53.16 | 55.43 | 1,335,702 | +1.92(+3.59%) |
Mar 25, 2021 | 49.95 | 53.89 | 49.36 | 53.51 | 1,979,095 | +2.44(+4.77%) |
Mar 24, 2021 | 54.93 | 55.65 | 51.07 | 51.07 | 1,373,925 | -2.53(-4.71%) |
Mar 23, 2021 | 56.72 | 57.02 | 53.08 | 53.59 | 1,333,219 | -4.19(-7.25%) |
Mar 22, 2021 | 59.01 | 59.23 | 57.21 | 57.78 | 901,912 | -0.89(-1.51%) |
Mar 19, 2021 | 57.44 | 59.47 | 56.63 | 58.67 | 1,048,170 | +0.87(+1.51%) |
Mar 18, 2021 | 60.67 | 61.81 | 57.45 | 57.80 | 1,120,704 | -3.73(-6.06%) |
Mar 17, 2021 | 59.74 | 61.77 | 58.91 | 61.53 | 1,257,588 | +0.97(+1.60%) |
Mar 16, 2021 | 62.45 | 62.45 | 59.85 | 60.56 | 916,012 | -2.10(-3.36%) |
Mar 15, 2021 | 62.09 | 62.70 | 61.34 | 62.66 | 935,118 | +0.31(+0.50%) |
Mar 12, 2021 | 61.40 | 62.50 | 61.04 | 62.35 | 878,109 | +0.89(+1.45%) |
Mar 11, 2021 | 60.14 | 61.53 | 59.76 | 61.46 | 1,268,713 | +2.54(+4.30%) |
Mar 10, 2021 | 58.08 | 59.78 | 57.96 | 58.92 | 1,435,070 | +2.02(+3.56%) |
Mar 09, 2021 | 56.51 | 57.74 | 55.75 | 56.90 | 995,634 | +2.23(+4.08%) |
Mar 08, 2021 | 54.96 | 56.35 | 54.09 | 54.67 | 1,332,129 | +0.59(+1.08%) |
Mar 05, 2021 | 53.73 | 54.32 | 49.02 | 54.08 | 2,772,150 | +2.15(+4.14%) |
Mar 04, 2021 | 54.59 | 55.67 | 50.02 | 51.93 | 2,634,419 | -3.04(-5.53%) |
Mar 03, 2021 | 56.62 | 57.45 | 54.94 | 54.97 | 1,754,154 | -1.24(-2.20%) |
Mar 02, 2021 | 58.35 | 58.40 | 56.14 | 56.21 | 1,205,383 | -2.27(-3.88%) |