Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.56 | 54.73 | 53.72 | 54.55 | 323,862 | +0.11(+0.21%) |
May 27, 2021 | 55.10 | 55.64 | 54.27 | 54.44 | 439,271 | +0.22(+0.40%) |
May 26, 2021 | 53.38 | 54.55 | 53.29 | 54.22 | 333,071 | +0.93(+1.74%) |
May 25, 2021 | 54.81 | 55.48 | 53.29 | 53.29 | 669,446 | -1.59(-2.90%) |
May 24, 2021 | 55.38 | 55.58 | 54.45 | 54.89 | 358,445 | -0.57(-1.03%) |
May 21, 2021 | 55.58 | 56.32 | 55.10 | 55.46 | 376,458 | +0.87(+1.60%) |
May 20, 2021 | 55.07 | 55.25 | 53.84 | 54.59 | 484,931 | -1.05(-1.89%) |
May 19, 2021 | 55.47 | 55.70 | 53.86 | 55.63 | 848,718 | -0.41(-0.74%) |
May 18, 2021 | 57.45 | 57.76 | 55.96 | 56.05 | 306,908 | -1.55(-2.70%) |
May 17, 2021 | 57.67 | 58.06 | 56.69 | 57.60 | 181,671 | -0.26(-0.45%) |
May 14, 2021 | 57.66 | 58.02 | 56.32 | 57.86 | 268,639 | +0.47(+0.82%) |
May 13, 2021 | 53.99 | 57.84 | 52.43 | 57.40 | 637,914 | +3.12(+5.75%) |
May 12, 2021 | 56.88 | 57.27 | 54.11 | 54.28 | 374,073 | -2.14(-3.78%) |
May 11, 2021 | 56.83 | 58.07 | 56.07 | 56.41 | 886,862 | -0.60(-1.05%) |
May 10, 2021 | 57.36 | 58.31 | 56.97 | 57.01 | 397,422 | -0.22(-0.39%) |
May 07, 2021 | 56.16 | 57.39 | 55.63 | 57.24 | 273,321 | +0.13(+0.23%) |
May 06, 2021 | 56.88 | 57.29 | 55.71 | 57.10 | 251,385 | +0.47(+0.83%) |
May 05, 2021 | 55.89 | 56.81 | 55.13 | 56.64 | 274,076 | +0.82(+1.48%) |
May 04, 2021 | 55.49 | 56.31 | 54.99 | 55.81 | 523,788 | -0.15(-0.27%) |
May 03, 2021 | 55.85 | 56.54 | 55.29 | 55.96 | 383,342 | +0.76(+1.37%) |
Apr 30, 2021 | 55.76 | 56.70 | 54.98 | 55.20 | 461,208 | -1.12(-2.00%) |
Apr 29, 2021 | 57.26 | 57.41 | 56.12 | 56.33 | 371,923 | -0.10(-0.18%) |
Apr 28, 2021 | 57.55 | 57.57 | 56.35 | 56.43 | 324,150 | -0.79(-1.37%) |
Apr 27, 2021 | 57.09 | 57.83 | 56.70 | 57.22 | 287,056 | -0.08(-0.15%) |
Apr 26, 2021 | 58.05 | 59.04 | 57.29 | 57.30 | 291,140 | -0.20(-0.34%) |
Apr 23, 2021 | 55.98 | 57.97 | 54.44 | 57.50 | 564,149 | +2.81(+5.14%) |
Apr 22, 2021 | 55.01 | 56.16 | 53.22 | 54.69 | 273,968 | -0.77(-1.38%) |
Apr 21, 2021 | 54.16 | 55.58 | 53.61 | 55.46 | 247,205 | +1.08(+1.98%) |
Apr 20, 2021 | 55.95 | 56.11 | 53.93 | 54.38 | 583,332 | -1.86(-3.31%) |
Apr 19, 2021 | 56.21 | 56.82 | 55.65 | 56.24 | 346,341 | -0.10(-0.18%) |
Apr 16, 2021 | 55.97 | 56.52 | 55.40 | 56.35 | 293,874 | +1.25(+2.26%) |
Apr 15, 2021 | 54.94 | 55.25 | 53.88 | 55.10 | 339,941 | +0.20(+0.36%) |
Apr 14, 2021 | 54.30 | 55.96 | 54.00 | 54.90 | 377,649 | +0.18(+0.33%) |
Apr 13, 2021 | 55.16 | 55.16 | 54.34 | 54.73 | 406,093 | -0.76(-1.37%) |
Apr 12, 2021 | 54.38 | 55.68 | 54.38 | 55.48 | 300,071 | +0.97(+1.79%) |
Apr 09, 2021 | 54.30 | 54.67 | 53.62 | 54.51 | 293,507 | +0.58(+1.07%) |
Apr 08, 2021 | 53.62 | 53.99 | 52.88 | 53.93 | 326,345 | +0.11(+0.21%) |
Apr 07, 2021 | 54.49 | 55.31 | 53.50 | 53.82 | 269,635 | -0.43(-0.79%) |
Apr 06, 2021 | 54.82 | 55.13 | 54.13 | 54.25 | 202,043 | -0.71(-1.29%) |
Apr 05, 2021 | 55.38 | 55.59 | 54.43 | 54.96 | 269,767 | +0.38(+0.70%) |
Apr 01, 2021 | 53.64 | 54.59 | 53.46 | 54.58 | 401,291 | +1.41(+2.65%) |
Mar 31, 2021 | 53.53 | 54.24 | 53.11 | 53.17 | 489,224 | -0.30(-0.56%) |
Mar 30, 2021 | 52.86 | 54.13 | 52.54 | 53.47 | 561,723 | +0.78(+1.49%) |
Mar 29, 2021 | 55.29 | 55.68 | 52.61 | 52.69 | 548,021 | -3.34(-5.97%) |
Mar 26, 2021 | 54.83 | 56.17 | 54.34 | 56.03 | 385,403 | +1.85(+3.42%) |
Mar 25, 2021 | 52.55 | 54.48 | 51.92 | 54.18 | 418,535 | +1.44(+2.74%) |
Mar 24, 2021 | 53.27 | 54.34 | 52.73 | 52.73 | 576,161 | +0.38(+0.73%) |
Mar 23, 2021 | 53.29 | 53.84 | 51.96 | 52.35 | 456,362 | -1.76(-3.25%) |
Mar 22, 2021 | 56.13 | 56.90 | 53.88 | 54.11 | 468,578 | -2.01(-3.59%) |
Mar 19, 2021 | 56.85 | 57.42 | 55.91 | 56.12 | 1,647,141 | -1.80(-3.10%) |
Mar 18, 2021 | 59.17 | 60.54 | 57.50 | 57.92 | 779,215 | -0.87(-1.47%) |
Mar 17, 2021 | 60.01 | 60.26 | 58.27 | 58.79 | 504,227 | -0.65(-1.10%) |
Mar 16, 2021 | 59.63 | 59.77 | 58.46 | 59.44 | 277,257 | -0.76(-1.27%) |
Mar 15, 2021 | 62.74 | 62.74 | 59.17 | 60.20 | 446,222 | -1.74(-2.81%) |
Mar 12, 2021 | 60.55 | 62.09 | 59.98 | 61.94 | 538,383 | +1.79(+2.97%) |
Mar 11, 2021 | 58.80 | 60.37 | 58.57 | 60.16 | 446,873 | +1.03(+1.75%) |
Mar 10, 2021 | 56.39 | 59.29 | 56.22 | 59.12 | 590,984 | +1.97(+3.44%) |
Mar 09, 2021 | 58.01 | 60.00 | 56.99 | 57.16 | 979,217 | -1.74(-2.96%) |
Mar 08, 2021 | 56.42 | 59.30 | 56.09 | 58.90 | 639,182 | +3.13(+5.61%) |
Mar 05, 2021 | 54.37 | 56.04 | 53.43 | 55.77 | 461,410 | +2.67(+5.04%) |
Mar 04, 2021 | 54.20 | 54.99 | 52.47 | 53.10 | 528,007 | -1.11(-2.04%) |
Mar 03, 2021 | 52.47 | 55.10 | 52.23 | 54.20 | 599,562 | +2.24(+4.32%) |
Mar 02, 2021 | 52.19 | 52.60 | 51.57 | 51.96 | 355,387 | -0.42(-0.80%) |