Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.41 | 53.97 | 52.91 | 53.52 | 231,973 | +0.53(+1.00%) |
May 27, 2021 | 53.02 | 53.02 | 52.72 | 52.99 | 206,091 | +0.04(+0.08%) |
May 26, 2021 | 52.34 | 53.53 | 52.34 | 52.95 | 451,729 | +0.31(+0.59%) |
May 25, 2021 | 52.53 | 52.98 | 52.53 | 52.64 | 373,676 | +0.70(+1.35%) |
May 24, 2021 | 52.74 | 52.74 | 51.90 | 51.94 | 208,791 | -0.57(-1.09%) |
May 21, 2021 | 53.04 | 53.04 | 52.42 | 52.51 | 302,526 | -0.09(-0.17%) |
May 20, 2021 | 53.10 | 53.10 | 52.37 | 52.60 | 303,923 | -0.56(-1.05%) |
May 19, 2021 | 53.09 | 53.30 | 51.90 | 53.16 | 227,844 | +0.15(+0.28%) |
May 18, 2021 | 54.07 | 54.07 | 52.90 | 53.01 | 188,359 | -0.39(-0.73%) |
May 17, 2021 | 53.32 | 53.81 | 52.82 | 53.40 | 177,651 | +0.52(+0.98%) |
May 14, 2021 | 53.26 | 53.26 | 52.81 | 52.88 | 153,641 | +2.72(+5.41%) |
May 13, 2021 | 50.15 | 50.31 | 49.57 | 50.16 | 221,512 | -0.02(-0.05%) |
May 12, 2021 | 50.10 | 50.72 | 49.48 | 50.19 | 301,533 | -0.82(-1.61%) |
May 11, 2021 | 51.26 | 51.26 | 50.50 | 51.01 | 225,783 | -1.30(-2.49%) |
May 10, 2021 | 52.40 | 52.66 | 52.25 | 52.31 | 169,918 | -0.16(-0.30%) |
May 07, 2021 | 53.22 | 53.22 | 52.21 | 52.47 | 150,344 | +1.20(+2.34%) |
May 06, 2021 | 50.59 | 51.40 | 50.59 | 51.27 | 216,539 | +0.93(+1.85%) |
May 05, 2021 | 50.61 | 50.61 | 49.42 | 50.34 | 197,114 | +0.05(+0.10%) |
May 04, 2021 | 50.02 | 50.55 | 49.93 | 50.29 | 181,816 | +0.26(+0.52%) |
May 03, 2021 | 50.03 | 50.27 | 49.59 | 50.03 | 248,703 | -0.83(-1.63%) |
Apr 30, 2021 | 51.30 | 51.30 | 50.86 | 50.86 | 235,800 | -2.61(-4.88%) |
Apr 29, 2021 | 54.17 | 54.17 | 53.04 | 53.47 | 171,355 | +1.89(+3.66%) |
Apr 28, 2021 | 51.41 | 51.82 | 51.02 | 51.58 | 149,151 | +0.14(+0.28%) |
Apr 27, 2021 | 50.67 | 51.73 | 50.67 | 51.44 | 187,265 | +0.23(+0.46%) |
Apr 26, 2021 | 51.66 | 51.66 | 50.99 | 51.20 | 238,079 | +0.49(+0.97%) |
Apr 23, 2021 | 51.60 | 51.60 | 50.20 | 50.71 | 166,400 | +0.78(+1.56%) |
Apr 22, 2021 | 50.59 | 50.59 | 49.51 | 49.93 | 213,328 | -0.22(-0.44%) |
Apr 21, 2021 | 50.04 | 50.20 | 49.35 | 50.15 | 211,226 | +0.09(+0.18%) |
Apr 20, 2021 | 50.95 | 50.95 | 49.97 | 50.06 | 207,833 | -0.52(-1.03%) |
Apr 19, 2021 | 50.42 | 50.92 | 50.12 | 50.58 | 316,259 | -0.57(-1.11%) |
Apr 16, 2021 | 51.50 | 51.54 | 50.89 | 51.15 | 248,400 | -0.31(-0.60%) |
Apr 15, 2021 | 52.19 | 52.19 | 51.45 | 51.46 | 235,887 | +0.28(+0.55%) |
Apr 14, 2021 | 51.67 | 51.67 | 50.59 | 51.18 | 268,111 | +0.02(+0.04%) |
Apr 13, 2021 | 50.64 | 51.30 | 50.57 | 51.16 | 202,219 | +1.27(+2.55%) |
Apr 12, 2021 | 48.80 | 50.09 | 48.80 | 49.89 | 187,666 | -0.57(-1.13%) |
Apr 09, 2021 | 50.96 | 50.96 | 50.00 | 50.46 | 232,500 | -0.16(-0.31%) |
Apr 08, 2021 | 50.96 | 51.68 | 50.49 | 50.62 | 191,892 | +2.76(+5.76%) |
Apr 07, 2021 | 48.54 | 48.54 | 47.55 | 47.86 | 324,270 | -1.18(-2.41%) |
Apr 06, 2021 | 48.33 | 49.48 | 48.29 | 49.04 | 225,074 | -0.42(-0.85%) |
Apr 05, 2021 | 49.25 | 49.58 | 48.63 | 49.46 | 303,342 | +0.15(+0.30%) |
Apr 01, 2021 | 48.68 | 49.51 | 48.68 | 49.31 | 265,900 | +0.22(+0.45%) |
Mar 31, 2021 | 49.21 | 49.21 | 48.10 | 49.09 | 364,505 | -0.46(-0.94%) |
Mar 30, 2021 | 48.95 | 49.69 | 48.95 | 49.55 | 255,311 | -0.13(-0.27%) |
Mar 29, 2021 | 50.01 | 50.15 | 49.47 | 49.69 | 193,239 | -0.79(-1.56%) |
Mar 26, 2021 | 49.35 | 50.48 | 48.93 | 50.48 | 218,500 | +1.07(+2.17%) |
Mar 25, 2021 | 49.47 | 49.54 | 48.98 | 49.41 | 234,646 | +1.43(+2.98%) |
Mar 24, 2021 | 48.48 | 48.48 | 47.91 | 47.98 | 238,179 | -1.49(-3.01%) |
Mar 23, 2021 | 49.91 | 50.13 | 49.40 | 49.47 | 243,429 | -0.76(-1.51%) |
Mar 22, 2021 | 50.00 | 50.55 | 50.00 | 50.23 | 218,313 | -0.61(-1.20%) |
Mar 19, 2021 | 50.00 | 50.94 | 49.77 | 50.84 | 246,400 | +0.39(+0.77%) |
Mar 18, 2021 | 51.34 | 51.34 | 50.06 | 50.45 | 169,117 | -0.08(-0.16%) |
Mar 17, 2021 | 50.99 | 50.99 | 50.00 | 50.53 | 231,190 | +0.45(+0.91%) |
Mar 16, 2021 | 50.25 | 50.25 | 49.83 | 50.08 | 245,475 | -1.62(-3.14%) |
Mar 15, 2021 | 52.25 | 52.25 | 51.15 | 51.70 | 187,891 | +1.44(+2.87%) |
Mar 12, 2021 | 50.49 | 50.49 | 49.14 | 50.26 | 243,200 | -2.31(-4.39%) |
Mar 11, 2021 | 52.00 | 52.60 | 51.85 | 52.57 | 268,690 | +0.57(+1.10%) |
Mar 10, 2021 | 52.18 | 52.24 | 51.10 | 52.00 | 602,547 | +0.50(+0.97%) |
Mar 09, 2021 | 51.97 | 52.22 | 51.50 | 51.50 | 374,523 | +1.51(+3.02%) |
Mar 08, 2021 | 50.04 | 50.54 | 49.80 | 49.99 | 181,957 | -0.92(-1.81%) |
Mar 05, 2021 | 51.30 | 51.30 | 49.99 | 50.91 | 226,700 | -0.42(-0.82%) |
Mar 04, 2021 | 51.72 | 52.25 | 50.86 | 51.33 | 220,344 | +0.23(+0.45%) |
Mar 03, 2021 | 51.64 | 51.64 | 50.75 | 51.10 | 230,943 | +1.00(+2.00%) |
Mar 02, 2021 | 50.65 | 50.65 | 49.80 | 50.10 | 387,958 | -1.71(-3.30%) |