Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.64 | 51.87 | 50.94 | 51.49 | 541,864 | +0.13(+0.25%) |
May 27, 2021 | 51.74 | 52.13 | 51.29 | 51.36 | 738,106 | -0.12(-0.23%) |
May 26, 2021 | 51.44 | 51.93 | 51.18 | 51.48 | 336,626 | -0.08(-0.15%) |
May 25, 2021 | 52.51 | 52.51 | 51.44 | 51.56 | 296,243 | -0.63(-1.21%) |
May 24, 2021 | 51.78 | 52.38 | 51.66 | 52.19 | 326,088 | +0.70(+1.36%) |
May 21, 2021 | 51.95 | 52.04 | 51.40 | 51.49 | 511,594 | -0.25(-0.48%) |
May 20, 2021 | 51.33 | 52.10 | 51.15 | 51.74 | 383,890 | +0.47(+0.92%) |
May 19, 2021 | 51.96 | 52.48 | 50.88 | 51.27 | 427,333 | -0.73(-1.40%) |
May 18, 2021 | 52.19 | 53.10 | 51.88 | 51.99 | 616,545 | -0.05(-0.09%) |
May 17, 2021 | 51.90 | 52.42 | 51.90 | 52.04 | 351,014 | +0.03(+0.06%) |
May 14, 2021 | 51.61 | 52.14 | 51.52 | 52.01 | 356,220 | +0.68(+1.32%) |
May 13, 2021 | 50.71 | 51.60 | 50.49 | 51.33 | 490,896 | +0.64(+1.26%) |
May 12, 2021 | 51.31 | 52.59 | 50.63 | 50.69 | 702,702 | -1.08(-2.09%) |
May 11, 2021 | 51.77 | 52.73 | 51.65 | 51.78 | 436,071 | -0.54(-1.03%) |
May 10, 2021 | 52.44 | 52.99 | 52.28 | 52.32 | 497,874 | -0.25(-0.47%) |
May 07, 2021 | 52.90 | 54.05 | 50.55 | 52.56 | 928,943 | -1.08(-2.02%) |
May 06, 2021 | 53.29 | 53.67 | 52.83 | 53.65 | 507,974 | +0.51(+0.96%) |
May 05, 2021 | 53.89 | 53.89 | 52.42 | 53.13 | 543,675 | -0.64(-1.19%) |
May 04, 2021 | 53.55 | 53.83 | 53.14 | 53.77 | 374,333 | +0.08(+0.15%) |
May 03, 2021 | 53.11 | 53.96 | 52.98 | 53.70 | 795,823 | +0.97(+1.85%) |
Apr 30, 2021 | 53.38 | 53.96 | 52.31 | 52.72 | 699,135 | -1.00(-1.87%) |
Apr 29, 2021 | 53.98 | 54.21 | 53.51 | 53.72 | 399,020 | -0.17(-0.31%) |
Apr 28, 2021 | 54.02 | 54.26 | 53.70 | 53.89 | 315,019 | +0.14(+0.26%) |
Apr 27, 2021 | 53.77 | 54.07 | 53.35 | 53.75 | 314,550 | +0.16(+0.29%) |
Apr 26, 2021 | 53.79 | 53.87 | 53.03 | 53.60 | 423,266 | +0.18(+0.33%) |
Apr 23, 2021 | 53.30 | 53.64 | 52.95 | 53.42 | 509,053 | +0.08(+0.15%) |
Apr 22, 2021 | 53.52 | 54.05 | 53.12 | 53.34 | 414,097 | -0.26(-0.48%) |
Apr 21, 2021 | 54.05 | 54.11 | 53.37 | 53.60 | 492,973 | -0.30(-0.57%) |
Apr 20, 2021 | 53.37 | 54.20 | 50.70 | 53.90 | 1,300,461 | +0.27(+0.50%) |
Apr 19, 2021 | 53.41 | 53.65 | 52.91 | 53.64 | 1,322,731 | +0.08(+0.15%) |
Apr 16, 2021 | 53.82 | 53.82 | 53.18 | 53.56 | 483,539 | +0.18(+0.33%) |
Apr 15, 2021 | 53.75 | 53.98 | 52.42 | 53.38 | 334,016 | +0.14(+0.26%) |
Apr 14, 2021 | 53.19 | 53.88 | 52.90 | 53.24 | 413,839 | +0.10(+0.19%) |
Apr 13, 2021 | 53.09 | 53.26 | 52.53 | 53.14 | 355,059 | +0.03(+0.06%) |
Apr 12, 2021 | 53.39 | 53.73 | 52.59 | 53.11 | 401,319 | -0.06(-0.11%) |
Apr 09, 2021 | 53.24 | 53.52 | 52.93 | 53.17 | 453,655 | -0.18(-0.33%) |
Apr 08, 2021 | 53.09 | 53.36 | 52.80 | 53.35 | 440,737 | +0.27(+0.50%) |
Apr 07, 2021 | 53.19 | 53.52 | 52.78 | 53.09 | 345,172 | -0.02(-0.04%) |
Apr 06, 2021 | 53.59 | 53.69 | 52.75 | 53.10 | 921,346 | -0.46(-0.86%) |
Apr 05, 2021 | 53.61 | 53.88 | 53.19 | 53.57 | 573,291 | +0.29(+0.54%) |
Apr 01, 2021 | 53.20 | 53.63 | 50.55 | 53.28 | 511,289 | +0.10(+0.19%) |
Mar 31, 2021 | 52.70 | 53.85 | 52.42 | 53.18 | 718,503 | +0.34(+0.65%) |
Mar 30, 2021 | 52.52 | 53.24 | 51.59 | 52.84 | 527,365 | +0.45(+0.86%) |
Mar 29, 2021 | 52.85 | 53.72 | 52.14 | 52.39 | 530,920 | -0.72(-1.35%) |
Mar 26, 2021 | 52.02 | 53.15 | 51.17 | 53.10 | 401,713 | +1.31(+2.53%) |
Mar 25, 2021 | 51.16 | 52.55 | 50.63 | 51.80 | 453,675 | +0.29(+0.55%) |
Mar 24, 2021 | 52.49 | 53.06 | 51.34 | 51.51 | 586,539 | -0.68(-1.30%) |
Mar 23, 2021 | 52.75 | 52.75 | 51.81 | 52.19 | 908,989 | +0.26(+0.49%) |
Mar 22, 2021 | 52.93 | 53.32 | 51.65 | 51.93 | 476,431 | -1.07(-2.02%) |
Mar 19, 2021 | 52.15 | 53.65 | 51.94 | 53.01 | 1,135,713 | +0.96(+1.85%) |
Mar 18, 2021 | 52.56 | 52.72 | 51.64 | 52.04 | 422,776 | -0.87(-1.64%) |
Mar 17, 2021 | 52.60 | 53.09 | 51.63 | 52.91 | 538,657 | +0.31(+0.60%) |
Mar 16, 2021 | 52.84 | 52.94 | 51.98 | 52.59 | 784,562 | -0.11(-0.21%) |
Mar 15, 2021 | 52.17 | 52.80 | 51.69 | 52.70 | 441,794 | +0.84(+1.61%) |
Mar 12, 2021 | 51.49 | 51.96 | 51.23 | 51.87 | 462,702 | +0.54(+1.05%) |
Mar 11, 2021 | 50.89 | 51.84 | 49.82 | 51.32 | 646,587 | +0.84(+1.66%) |
Mar 10, 2021 | 50.76 | 51.16 | 50.13 | 50.49 | 659,546 | -0.51(-1.00%) |
Mar 09, 2021 | 52.30 | 53.07 | 50.88 | 51.00 | 654,132 | -0.44(-0.86%) |
Mar 08, 2021 | 50.99 | 52.09 | 50.69 | 51.44 | 787,238 | +0.57(+1.12%) |
Mar 05, 2021 | 49.32 | 50.91 | 48.81 | 50.87 | 672,402 | +2.31(+4.76%) |
Mar 04, 2021 | 49.78 | 50.19 | 47.82 | 48.56 | 616,685 | -1.14(-2.29%) |
Mar 03, 2021 | 50.40 | 50.66 | 49.67 | 49.70 | 685,544 | -0.63(-1.25%) |
Mar 02, 2021 | 50.46 | 50.95 | 50.04 | 50.33 | 653,089 | -0.32(-0.64%) |