Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.95 | 55.47 | 54.78 | 55.40 | 40,753 | +0.24(+0.44%) |
May 27, 2021 | 55.45 | 55.45 | 55.02 | 55.16 | 34,418 | -0.73(-1.31%) |
May 26, 2021 | 55.54 | 56.06 | 55.54 | 55.89 | 38,719 | -0.60(-1.06%) |
May 25, 2021 | 56.02 | 56.51 | 56.02 | 56.49 | 32,634 | +0.30(+0.53%) |
May 24, 2021 | 56.06 | 56.24 | 55.92 | 56.19 | 22,756 | -0.06(-0.11%) |
May 21, 2021 | 56.11 | 56.50 | 55.94 | 56.25 | 48,269 | +0.20(+0.36%) |
May 20, 2021 | 55.06 | 56.29 | 55.06 | 56.05 | 53,082 | +0.98(+1.78%) |
May 19, 2021 | 55.08 | 55.46 | 54.93 | 55.07 | 42,297 | -0.65(-1.17%) |
May 18, 2021 | 55.71 | 55.72 | 55.11 | 55.72 | 46,381 | +0.36(+0.65%) |
May 17, 2021 | 55.17 | 55.49 | 55.05 | 55.36 | 51,753 | +0.17(+0.31%) |
May 14, 2021 | 54.99 | 55.20 | 54.80 | 55.19 | 255,850 | +0.66(+1.21%) |
May 13, 2021 | 53.98 | 54.54 | 53.92 | 54.53 | 181,124 | +1.03(+1.93%) |
May 12, 2021 | 54.03 | 54.41 | 53.50 | 53.50 | 84,065 | -1.51(-2.74%) |
May 11, 2021 | 54.11 | 55.32 | 54.11 | 55.01 | 107,001 | -0.66(-1.19%) |
May 10, 2021 | 55.97 | 56.09 | 55.50 | 55.67 | 56,710 | -0.60(-1.07%) |
May 07, 2021 | 55.95 | 56.36 | 55.63 | 56.27 | 37,412 | +1.23(+2.23%) |
May 06, 2021 | 54.74 | 55.10 | 54.65 | 55.04 | 43,855 | +0.30(+0.55%) |
May 05, 2021 | 54.01 | 54.84 | 54.01 | 54.74 | 50,605 | +0.66(+1.22%) |
May 04, 2021 | 54.02 | 54.37 | 53.81 | 54.08 | 65,496 | -1.13(-2.05%) |
May 03, 2021 | 54.84 | 55.24 | 54.67 | 55.21 | 38,714 | +0.85(+1.56%) |
Apr 30, 2021 | 54.96 | 54.96 | 54.01 | 54.36 | 42,900 | -1.10(-1.98%) |
Apr 29, 2021 | 55.00 | 55.46 | 54.93 | 55.46 | 48,680 | +0.03(+0.05%) |
Apr 28, 2021 | 55.11 | 55.43 | 54.86 | 55.43 | 45,373 | -0.21(-0.38%) |
Apr 27, 2021 | 55.48 | 55.70 | 55.30 | 55.64 | 45,408 | -0.52(-0.93%) |
Apr 26, 2021 | 55.72 | 56.37 | 55.72 | 56.16 | 51,789 | -0.59(-1.04%) |
Apr 23, 2021 | 56.10 | 56.76 | 56.03 | 56.75 | 35,900 | +0.48(+0.85%) |
Apr 22, 2021 | 56.06 | 56.34 | 56.06 | 56.27 | 49,243 | +0.81(+1.46%) |
Apr 21, 2021 | 54.76 | 55.75 | 54.69 | 55.46 | 109,583 | +0.02(+0.04%) |
Apr 20, 2021 | 55.02 | 55.44 | 55.02 | 55.44 | 69,731 | -0.56(-1.00%) |
Apr 19, 2021 | 55.71 | 56.00 | 55.71 | 56.00 | 62,429 | +0.40(+0.72%) |
Apr 16, 2021 | 55.57 | 55.69 | 55.34 | 55.60 | 123,800 | +0.53(+0.96%) |
Apr 15, 2021 | 54.86 | 55.24 | 54.85 | 55.07 | 119,144 | +0.47(+0.86%) |
Apr 14, 2021 | 54.45 | 54.63 | 54.26 | 54.60 | 85,804 | -0.15(-0.27%) |
Apr 13, 2021 | 54.51 | 54.97 | 54.51 | 54.75 | 60,413 | +0.36(+0.66%) |
Apr 12, 2021 | 54.71 | 54.71 | 54.30 | 54.39 | 144,252 | -0.68(-1.23%) |
Apr 09, 2021 | 54.83 | 55.10 | 54.69 | 55.07 | 152,500 | +0.00(+0.00%) |
Apr 08, 2021 | 54.41 | 55.16 | 54.41 | 55.07 | 51,775 | +1.37(+2.55%) |
Apr 07, 2021 | 53.70 | 53.85 | 53.50 | 53.70 | 54,270 | -0.17(-0.32%) |
Apr 06, 2021 | 53.22 | 53.88 | 53.00 | 53.87 | 94,419 | +0.27(+0.50%) |
Apr 05, 2021 | 53.00 | 53.60 | 52.17 | 53.60 | 102,129 | +1.51(+2.90%) |
Apr 01, 2021 | 51.62 | 52.26 | 51.48 | 52.09 | 79,600 | +0.38(+0.74%) |
Mar 31, 2021 | 51.81 | 51.84 | 51.33 | 51.71 | 52,898 | +0.29(+0.56%) |
Mar 30, 2021 | 51.37 | 51.54 | 50.84 | 51.42 | 71,198 | -0.87(-1.66%) |
Mar 29, 2021 | 51.28 | 52.47 | 51.28 | 52.29 | 195,253 | +0.20(+0.38%) |
Mar 26, 2021 | 51.72 | 52.09 | 51.56 | 52.09 | 384,900 | +0.02(+0.03%) |
Mar 25, 2021 | 51.75 | 52.12 | 51.58 | 52.08 | 93,851 | +0.32(+0.61%) |
Mar 24, 2021 | 51.24 | 51.95 | 51.06 | 51.76 | 45,855 | -0.65(-1.24%) |
Mar 23, 2021 | 52.07 | 52.64 | 51.90 | 52.41 | 63,394 | +0.73(+1.42%) |
Mar 22, 2021 | 51.47 | 51.86 | 51.29 | 51.67 | 36,284 | -0.17(-0.32%) |
Mar 19, 2021 | 51.37 | 52.21 | 51.16 | 51.84 | 46,400 | +0.77(+1.51%) |
Mar 18, 2021 | 50.61 | 51.29 | 50.61 | 51.07 | 54,556 | -0.23(-0.45%) |
Mar 17, 2021 | 51.64 | 51.64 | 50.90 | 51.30 | 44,660 | -0.78(-1.50%) |
Mar 16, 2021 | 51.20 | 52.18 | 51.20 | 52.08 | 112,552 | +0.54(+1.05%) |
Mar 15, 2021 | 51.21 | 51.64 | 50.69 | 51.54 | 57,192 | -0.28(-0.54%) |
Mar 12, 2021 | 51.38 | 51.82 | 51.03 | 51.82 | 51,600 | -0.52(-0.99%) |
Mar 11, 2021 | 51.80 | 52.36 | 51.60 | 52.34 | 35,918 | +1.09(+2.12%) |
Mar 10, 2021 | 51.35 | 51.44 | 50.92 | 51.26 | 182,407 | +0.14(+0.26%) |
Mar 09, 2021 | 51.37 | 51.37 | 50.20 | 51.12 | 89,803 | +1.60(+3.23%) |
Mar 08, 2021 | 48.70 | 49.85 | 48.70 | 49.52 | 43,157 | +0.92(+1.89%) |
Mar 05, 2021 | 49.12 | 49.12 | 48.45 | 48.60 | 74,700 | -0.96(-1.94%) |
Mar 04, 2021 | 49.50 | 50.05 | 48.88 | 49.56 | 96,997 | +1.30(+2.69%) |
Mar 03, 2021 | 48.97 | 48.97 | 48.03 | 48.26 | 74,034 | -1.78(-3.56%) |
Mar 02, 2021 | 50.66 | 50.66 | 50.04 | 50.04 | 65,366 | +0.00(+0.00%) |