Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.70 | 59.70 | 58.25 | 59.07 | 80,972 | -0.24(-0.40%) |
May 27, 2021 | 58.41 | 59.70 | 58.41 | 59.31 | 129,362 | +1.36(+2.34%) |
May 26, 2021 | 56.51 | 58.73 | 56.28 | 57.95 | 180,324 | +2.47(+4.45%) |
May 25, 2021 | 56.88 | 57.49 | 55.34 | 55.49 | 96,931 | -1.60(-2.81%) |
May 24, 2021 | 56.38 | 57.37 | 56.13 | 57.09 | 51,499 | +0.85(+1.51%) |
May 21, 2021 | 56.03 | 56.71 | 55.80 | 56.24 | 80,072 | +0.66(+1.19%) |
May 20, 2021 | 55.98 | 56.38 | 55.12 | 55.58 | 68,222 | -0.60(-1.07%) |
May 19, 2021 | 55.81 | 56.56 | 54.96 | 56.18 | 92,700 | -0.71(-1.24%) |
May 18, 2021 | 56.86 | 57.29 | 56.70 | 56.89 | 118,720 | -0.08(-0.15%) |
May 17, 2021 | 56.66 | 57.70 | 56.05 | 56.97 | 176,286 | +0.15(+0.27%) |
May 14, 2021 | 56.29 | 57.00 | 55.32 | 56.82 | 72,881 | +0.76(+1.36%) |
May 13, 2021 | 53.81 | 56.34 | 53.74 | 56.06 | 113,504 | +2.46(+4.59%) |
May 12, 2021 | 54.60 | 56.32 | 53.43 | 53.60 | 72,847 | -1.03(-1.88%) |
May 11, 2021 | 55.14 | 55.23 | 54.07 | 54.63 | 73,175 | -1.12(-2.01%) |
May 10, 2021 | 56.76 | 57.24 | 55.63 | 55.75 | 122,029 | -0.93(-1.65%) |
May 07, 2021 | 56.06 | 56.78 | 55.64 | 56.68 | 89,287 | +0.48(+0.85%) |
May 06, 2021 | 56.32 | 56.53 | 55.61 | 56.20 | 131,212 | +0.11(+0.20%) |
May 05, 2021 | 58.31 | 58.41 | 55.24 | 56.09 | 177,930 | -2.11(-3.63%) |
May 04, 2021 | 56.22 | 58.41 | 54.18 | 58.20 | 282,632 | +4.14(+7.67%) |
May 03, 2021 | 53.24 | 54.18 | 53.01 | 54.05 | 116,367 | +1.26(+2.39%) |
Apr 30, 2021 | 52.34 | 53.26 | 52.10 | 52.79 | 130,357 | +0.04(+0.07%) |
Apr 29, 2021 | 53.38 | 53.72 | 52.40 | 52.75 | 77,956 | -0.19(-0.36%) |
Apr 28, 2021 | 52.64 | 53.54 | 52.61 | 52.94 | 114,155 | +0.32(+0.61%) |
Apr 27, 2021 | 52.38 | 52.90 | 51.86 | 52.62 | 200,368 | +0.60(+1.16%) |
Apr 26, 2021 | 52.78 | 53.22 | 51.58 | 52.02 | 120,720 | -0.81(-1.53%) |
Apr 23, 2021 | 52.02 | 53.23 | 51.80 | 52.83 | 93,415 | +1.01(+1.95%) |
Apr 22, 2021 | 52.26 | 52.53 | 51.58 | 51.82 | 96,089 | -0.12(-0.24%) |
Apr 21, 2021 | 51.51 | 52.46 | 51.51 | 51.94 | 49,250 | +0.52(+1.01%) |
Apr 20, 2021 | 52.45 | 52.84 | 50.98 | 51.43 | 78,746 | -0.94(-1.80%) |
Apr 19, 2021 | 53.06 | 53.08 | 51.46 | 52.37 | 82,958 | -0.75(-1.42%) |
Apr 16, 2021 | 52.79 | 53.74 | 52.03 | 53.12 | 84,286 | +0.63(+1.20%) |
Apr 15, 2021 | 52.16 | 53.44 | 51.80 | 52.49 | 35,271 | +0.27(+0.52%) |
Apr 14, 2021 | 51.85 | 52.94 | 51.85 | 52.22 | 97,766 | +0.32(+0.62%) |
Apr 13, 2021 | 52.09 | 52.26 | 51.53 | 51.90 | 46,235 | -0.41(-0.79%) |
Apr 12, 2021 | 52.27 | 52.74 | 51.93 | 52.31 | 89,891 | +0.17(+0.33%) |
Apr 09, 2021 | 51.77 | 52.29 | 51.31 | 52.14 | 81,420 | +0.41(+0.78%) |
Apr 08, 2021 | 51.39 | 51.99 | 50.96 | 51.74 | 149,362 | +0.43(+0.84%) |
Apr 07, 2021 | 51.27 | 51.81 | 50.20 | 51.30 | 176,443 | +0.16(+0.31%) |
Apr 06, 2021 | 51.32 | 51.34 | 50.69 | 51.14 | 107,598 | -0.17(-0.33%) |
Apr 05, 2021 | 51.15 | 51.55 | 50.75 | 51.31 | 152,786 | +0.17(+0.33%) |
Apr 01, 2021 | 50.46 | 51.21 | 50.36 | 51.14 | 82,375 | +0.65(+1.29%) |
Mar 31, 2021 | 50.09 | 50.89 | 49.75 | 50.49 | 165,963 | +0.36(+0.71%) |
Mar 30, 2021 | 49.66 | 50.24 | 48.81 | 50.13 | 64,211 | +0.70(+1.41%) |
Mar 29, 2021 | 50.79 | 51.11 | 48.80 | 49.44 | 114,165 | -1.09(-2.16%) |
Mar 26, 2021 | 49.51 | 50.60 | 49.49 | 50.53 | 68,044 | +1.42(+2.90%) |
Mar 25, 2021 | 47.52 | 49.52 | 47.00 | 49.11 | 103,515 | +1.65(+3.47%) |
Mar 24, 2021 | 47.67 | 49.04 | 47.46 | 47.46 | 133,238 | -0.14(-0.30%) |
Mar 23, 2021 | 48.18 | 48.61 | 47.51 | 47.60 | 83,768 | -1.02(-2.09%) |
Mar 22, 2021 | 49.75 | 50.01 | 47.67 | 48.62 | 66,166 | -1.03(-2.07%) |
Mar 19, 2021 | 49.73 | 50.07 | 48.89 | 49.64 | 226,426 | -0.41(-0.81%) |
Mar 18, 2021 | 49.38 | 51.00 | 48.52 | 50.05 | 93,963 | +0.66(+1.34%) |
Mar 17, 2021 | 49.48 | 49.62 | 49.04 | 49.39 | 57,334 | -0.08(-0.17%) |
Mar 16, 2021 | 50.79 | 50.97 | 48.71 | 49.48 | 89,118 | -1.35(-2.65%) |
Mar 15, 2021 | 51.06 | 51.20 | 50.45 | 50.82 | 120,423 | -0.38(-0.74%) |
Mar 12, 2021 | 50.14 | 51.41 | 50.14 | 51.20 | 109,020 | +0.96(+1.91%) |
Mar 11, 2021 | 50.32 | 50.71 | 49.63 | 50.24 | 108,241 | -0.11(-0.22%) |
Mar 10, 2021 | 50.38 | 51.11 | 49.98 | 50.35 | 118,951 | +0.17(+0.34%) |
Mar 09, 2021 | 51.00 | 51.44 | 49.81 | 50.18 | 143,732 | -0.62(-1.22%) |
Mar 08, 2021 | 49.79 | 51.98 | 49.41 | 50.80 | 158,534 | +1.44(+2.91%) |
Mar 05, 2021 | 49.22 | 50.59 | 48.44 | 49.37 | 177,613 | +0.56(+1.15%) |
Mar 04, 2021 | 50.14 | 50.56 | 48.48 | 48.80 | 132,263 | -1.30(-2.60%) |
Mar 03, 2021 | 48.80 | 51.59 | 48.80 | 50.11 | 234,709 | +1.48(+3.05%) |
Mar 02, 2021 | 49.24 | 49.48 | 48.60 | 48.63 | 160,664 | -0.68(-1.39%) |