Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.26 | 54.67 | 53.32 | 54.00 | 91,310 | -0.01(-0.02%) |
May 27, 2021 | 54.00 | 54.83 | 53.90 | 54.00 | 290,190 | +0.55(+1.02%) |
May 26, 2021 | 52.91 | 53.77 | 52.81 | 53.46 | 147,565 | +0.58(+1.09%) |
May 25, 2021 | 53.52 | 53.52 | 52.56 | 52.88 | 141,603 | -0.39(-0.73%) |
May 24, 2021 | 52.90 | 53.39 | 52.68 | 53.27 | 148,564 | +0.23(+0.43%) |
May 21, 2021 | 53.56 | 54.00 | 52.75 | 53.04 | 202,910 | +0.57(+1.08%) |
May 20, 2021 | 52.88 | 52.88 | 51.24 | 52.48 | 308,096 | +0.62(+1.20%) |
May 19, 2021 | 51.47 | 51.86 | 50.65 | 51.85 | 106,227 | -0.07(-0.13%) |
May 18, 2021 | 52.96 | 52.96 | 51.85 | 51.92 | 115,481 | -1.09(-2.05%) |
May 17, 2021 | 52.99 | 53.63 | 52.24 | 53.00 | 93,809 | +0.04(+0.07%) |
May 14, 2021 | 53.07 | 53.07 | 52.21 | 52.97 | 143,648 | +0.62(+1.19%) |
May 13, 2021 | 50.58 | 52.61 | 50.58 | 52.34 | 151,525 | +1.88(+3.72%) |
May 12, 2021 | 51.32 | 51.66 | 50.41 | 50.47 | 200,880 | -1.08(-2.09%) |
May 11, 2021 | 51.43 | 51.88 | 51.16 | 51.54 | 103,733 | -0.78(-1.50%) |
May 10, 2021 | 52.64 | 53.63 | 52.28 | 52.33 | 152,911 | -0.27(-0.52%) |
May 07, 2021 | 51.99 | 52.65 | 51.99 | 52.60 | 100,704 | +0.29(+0.56%) |
May 06, 2021 | 52.12 | 52.39 | 51.45 | 52.31 | 209,234 | +0.43(+0.84%) |
May 05, 2021 | 52.44 | 52.58 | 51.68 | 51.87 | 174,300 | -0.52(-0.99%) |
May 04, 2021 | 52.28 | 52.82 | 52.06 | 52.39 | 159,749 | -0.06(-0.11%) |
May 03, 2021 | 51.92 | 52.83 | 51.53 | 52.45 | 245,170 | +0.96(+1.87%) |
Apr 30, 2021 | 51.89 | 52.47 | 51.11 | 51.49 | 414,213 | -0.68(-1.30%) |
Apr 29, 2021 | 52.12 | 52.57 | 51.99 | 52.16 | 123,842 | +0.29(+0.56%) |
Apr 28, 2021 | 51.96 | 52.67 | 51.62 | 51.87 | 111,643 | -0.07(-0.13%) |
Apr 27, 2021 | 52.46 | 52.86 | 51.94 | 51.94 | 131,232 | -0.38(-0.72%) |
Apr 26, 2021 | 52.68 | 53.46 | 52.32 | 52.32 | 137,362 | -0.22(-0.41%) |
Apr 23, 2021 | 52.62 | 53.17 | 52.34 | 52.53 | 175,097 | +0.36(+0.69%) |
Apr 22, 2021 | 52.65 | 53.30 | 52.00 | 52.17 | 168,163 | -0.23(-0.43%) |
Apr 21, 2021 | 51.99 | 52.79 | 51.95 | 52.40 | 90,175 | +0.56(+1.07%) |
Apr 20, 2021 | 51.98 | 52.30 | 51.35 | 51.84 | 186,611 | -0.25(-0.49%) |
Apr 19, 2021 | 51.60 | 52.13 | 51.24 | 52.10 | 134,860 | +0.18(+0.35%) |
Apr 16, 2021 | 52.64 | 52.65 | 51.70 | 51.92 | 109,806 | -0.19(-0.36%) |
Apr 15, 2021 | 52.12 | 52.41 | 51.60 | 52.11 | 91,218 | +0.55(+1.06%) |
Apr 14, 2021 | 51.39 | 52.08 | 51.39 | 51.56 | 282,796 | +0.10(+0.20%) |
Apr 13, 2021 | 51.98 | 51.98 | 51.24 | 51.46 | 512,336 | -0.76(-1.46%) |
Apr 12, 2021 | 51.94 | 52.30 | 51.71 | 52.22 | 73,710 | +0.33(+0.64%) |
Apr 09, 2021 | 51.56 | 52.33 | 50.99 | 51.89 | 97,723 | +0.39(+0.75%) |
Apr 08, 2021 | 51.32 | 51.66 | 50.94 | 51.50 | 123,636 | +0.10(+0.20%) |
Apr 07, 2021 | 52.43 | 52.68 | 51.14 | 51.40 | 133,327 | -1.02(-1.95%) |
Apr 06, 2021 | 52.11 | 52.93 | 52.06 | 52.42 | 124,714 | +0.26(+0.50%) |
Apr 05, 2021 | 52.24 | 52.45 | 51.42 | 52.16 | 154,527 | +0.30(+0.58%) |
Apr 01, 2021 | 50.31 | 51.87 | 49.84 | 51.86 | 175,591 | +1.63(+3.26%) |
Mar 31, 2021 | 50.71 | 52.25 | 50.20 | 50.23 | 412,172 | -0.55(-1.09%) |
Mar 30, 2021 | 50.92 | 51.70 | 50.51 | 50.78 | 323,293 | -0.30(-0.59%) |
Mar 29, 2021 | 51.82 | 52.89 | 51.06 | 51.08 | 297,513 | -0.99(-1.89%) |
Mar 26, 2021 | 51.04 | 52.08 | 50.80 | 52.07 | 117,593 | +1.31(+2.57%) |
Mar 25, 2021 | 49.73 | 51.05 | 49.49 | 50.76 | 159,500 | +0.95(+1.91%) |
Mar 24, 2021 | 50.49 | 51.59 | 49.80 | 49.81 | 239,075 | -0.38(-0.75%) |
Mar 23, 2021 | 50.52 | 50.86 | 49.82 | 50.19 | 147,100 | -1.04(-2.04%) |
Mar 22, 2021 | 51.74 | 51.80 | 50.87 | 51.23 | 117,377 | -0.58(-1.12%) |
Mar 19, 2021 | 52.42 | 52.66 | 51.35 | 51.81 | 767,494 | -0.59(-1.13%) |
Mar 18, 2021 | 52.41 | 53.36 | 52.13 | 52.41 | 154,654 | -0.06(-0.11%) |
Mar 17, 2021 | 51.97 | 52.52 | 51.46 | 52.46 | 163,478 | +0.70(+1.36%) |
Mar 16, 2021 | 53.11 | 53.11 | 51.70 | 51.76 | 175,663 | -1.71(-3.20%) |
Mar 15, 2021 | 54.15 | 54.28 | 53.01 | 53.47 | 130,777 | -0.75(-1.39%) |
Mar 12, 2021 | 53.06 | 54.36 | 53.06 | 54.22 | 197,726 | +1.24(+2.34%) |
Mar 11, 2021 | 52.89 | 52.99 | 51.83 | 52.98 | 162,991 | +0.33(+0.62%) |
Mar 10, 2021 | 51.32 | 53.19 | 51.32 | 52.65 | 255,747 | +1.15(+2.23%) |
Mar 09, 2021 | 52.88 | 53.11 | 51.43 | 51.50 | 181,650 | -1.08(-2.06%) |
Mar 08, 2021 | 51.55 | 52.85 | 51.05 | 52.58 | 202,286 | +1.33(+2.58%) |
Mar 05, 2021 | 50.85 | 51.37 | 50.23 | 51.26 | 244,444 | +1.08(+2.15%) |
Mar 04, 2021 | 51.49 | 52.61 | 50.00 | 50.18 | 378,100 | -1.23(-2.39%) |
Mar 03, 2021 | 50.47 | 51.80 | 50.24 | 51.41 | 230,198 | +1.07(+2.13%) |
Mar 02, 2021 | 50.20 | 50.64 | 49.89 | 50.34 | 155,767 | -0.08(-0.15%) |