Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.01 | 57.06 | 56.38 | 56.92 | 58,907 | +0.24(+0.43%) |
May 27, 2021 | 56.38 | 56.84 | 56.15 | 56.68 | 42,004 | +0.79(+1.42%) |
May 26, 2021 | 55.69 | 56.29 | 55.42 | 55.88 | 53,074 | +0.26(+0.47%) |
May 25, 2021 | 56.71 | 57.10 | 55.55 | 55.62 | 107,344 | -0.85(-1.50%) |
May 24, 2021 | 56.02 | 56.75 | 56.02 | 56.47 | 80,894 | +0.68(+1.22%) |
May 21, 2021 | 55.43 | 56.28 | 55.43 | 55.79 | 146,881 | +0.68(+1.23%) |
May 20, 2021 | 54.71 | 55.63 | 54.33 | 55.11 | 50,111 | +0.54(+0.98%) |
May 19, 2021 | 53.75 | 54.64 | 53.03 | 54.58 | 142,935 | -0.69(-1.24%) |
May 18, 2021 | 56.30 | 56.36 | 55.18 | 55.27 | 104,881 | -1.04(-1.84%) |
May 17, 2021 | 55.88 | 56.40 | 55.51 | 56.30 | 64,441 | +0.06(+0.11%) |
May 14, 2021 | 55.09 | 56.43 | 55.09 | 56.24 | 105,523 | +1.63(+2.99%) |
May 13, 2021 | 52.84 | 55.18 | 52.80 | 54.60 | 121,370 | +1.87(+3.54%) |
May 12, 2021 | 55.37 | 55.37 | 52.63 | 52.74 | 107,840 | -1.97(-3.61%) |
May 11, 2021 | 55.09 | 55.78 | 54.12 | 54.71 | 105,887 | -1.56(-2.78%) |
May 10, 2021 | 57.30 | 57.79 | 56.27 | 56.27 | 99,330 | -0.45(-0.79%) |
May 07, 2021 | 55.27 | 56.76 | 55.27 | 56.72 | 124,699 | +0.77(+1.37%) |
May 06, 2021 | 55.05 | 55.99 | 54.44 | 55.95 | 111,018 | +1.21(+2.22%) |
May 05, 2021 | 54.77 | 55.13 | 54.10 | 54.74 | 42,239 | +0.12(+0.23%) |
May 04, 2021 | 53.72 | 54.62 | 53.30 | 54.61 | 98,027 | +0.39(+0.72%) |
May 03, 2021 | 54.64 | 54.93 | 54.15 | 54.22 | 76,061 | +0.18(+0.33%) |
Apr 30, 2021 | 54.22 | 54.35 | 53.82 | 54.04 | 48,146 | -0.71(-1.29%) |
Apr 29, 2021 | 54.03 | 54.85 | 53.81 | 54.75 | 146,718 | +1.34(+2.51%) |
Apr 28, 2021 | 53.31 | 53.70 | 53.25 | 53.41 | 69,338 | +0.26(+0.49%) |
Apr 27, 2021 | 52.76 | 53.18 | 52.47 | 53.15 | 97,163 | +0.71(+1.36%) |
Apr 26, 2021 | 52.62 | 53.30 | 52.37 | 52.43 | 47,829 | +0.29(+0.55%) |
Apr 23, 2021 | 50.61 | 52.54 | 50.61 | 52.15 | 94,726 | +1.59(+3.14%) |
Apr 22, 2021 | 51.21 | 51.62 | 50.34 | 50.56 | 79,102 | -0.83(-1.62%) |
Apr 21, 2021 | 49.69 | 51.41 | 49.69 | 51.39 | 57,739 | +1.34(+2.68%) |
Apr 20, 2021 | 50.93 | 50.93 | 49.74 | 50.05 | 89,093 | -1.26(-2.45%) |
Apr 19, 2021 | 51.59 | 51.62 | 51.11 | 51.31 | 32,017 | -0.24(-0.47%) |
Apr 16, 2021 | 51.71 | 51.81 | 51.21 | 51.55 | 98,980 | +0.54(+1.07%) |
Apr 15, 2021 | 51.04 | 51.05 | 50.20 | 51.01 | 167,784 | +0.47(+0.94%) |
Apr 14, 2021 | 50.20 | 51.06 | 49.93 | 50.53 | 139,424 | +0.41(+0.82%) |
Apr 13, 2021 | 50.36 | 50.40 | 49.65 | 50.12 | 52,822 | -0.56(-1.11%) |
Apr 12, 2021 | 50.44 | 50.71 | 50.12 | 50.68 | 78,982 | +0.46(+0.92%) |
Apr 09, 2021 | 50.01 | 50.30 | 49.76 | 50.22 | 29,559 | +0.61(+1.22%) |
Apr 08, 2021 | 49.32 | 49.76 | 49.04 | 49.61 | 77,327 | +0.07(+0.14%) |
Apr 07, 2021 | 49.38 | 49.76 | 48.94 | 49.54 | 33,881 | +0.38(+0.78%) |
Apr 06, 2021 | 49.17 | 49.33 | 48.90 | 49.16 | 38,746 | -0.08(-0.16%) |
Apr 05, 2021 | 49.34 | 49.41 | 48.87 | 49.24 | 112,276 | +0.70(+1.44%) |
Apr 01, 2021 | 47.13 | 48.54 | 47.13 | 48.54 | 55,088 | +1.41(+2.99%) |
Mar 31, 2021 | 47.78 | 47.83 | 47.13 | 47.13 | 38,940 | -0.79(-1.64%) |
Mar 30, 2021 | 47.81 | 48.08 | 47.58 | 47.91 | 92,549 | +0.46(+0.98%) |
Mar 29, 2021 | 47.06 | 47.83 | 46.60 | 47.45 | 45,124 | -0.73(-1.52%) |
Mar 26, 2021 | 47.39 | 48.23 | 46.97 | 48.18 | 112,753 | +1.72(+3.71%) |
Mar 25, 2021 | 45.16 | 46.63 | 44.58 | 46.46 | 96,700 | +1.13(+2.48%) |
Mar 24, 2021 | 45.72 | 46.51 | 45.33 | 45.33 | 402,849 | +0.24(+0.53%) |
Mar 23, 2021 | 45.54 | 46.11 | 44.85 | 45.09 | 103,596 | -0.97(-2.10%) |
Mar 22, 2021 | 46.31 | 46.48 | 45.93 | 46.06 | 77,281 | -0.64(-1.38%) |
Mar 19, 2021 | 47.56 | 47.56 | 46.56 | 46.70 | 163,224 | -1.54(-3.18%) |
Mar 18, 2021 | 48.94 | 49.55 | 47.94 | 48.24 | 164,377 | -0.13(-0.28%) |
Mar 17, 2021 | 48.40 | 48.68 | 47.58 | 48.37 | 86,336 | +0.34(+0.71%) |
Mar 16, 2021 | 48.35 | 48.42 | 47.55 | 48.03 | 69,911 | -0.68(-1.39%) |
Mar 15, 2021 | 49.09 | 49.09 | 47.90 | 48.71 | 60,715 | -0.09(-0.18%) |
Mar 12, 2021 | 48.78 | 48.84 | 48.41 | 48.80 | 99,480 | +0.93(+1.94%) |
Mar 11, 2021 | 47.88 | 48.45 | 47.31 | 47.87 | 154,034 | +0.28(+0.58%) |
Mar 10, 2021 | 46.58 | 47.95 | 46.20 | 47.60 | 81,567 | +1.48(+3.21%) |
Mar 09, 2021 | 46.44 | 47.18 | 45.57 | 46.11 | 120,586 | -0.31(-0.67%) |
Mar 08, 2021 | 45.99 | 47.52 | 45.53 | 46.43 | 140,366 | +1.18(+2.60%) |
Mar 05, 2021 | 44.83 | 45.42 | 42.80 | 45.25 | 80,099 | +1.70(+3.89%) |
Mar 04, 2021 | 44.51 | 45.16 | 42.44 | 43.55 | 224,007 | -1.20(-2.67%) |
Mar 03, 2021 | 44.78 | 45.84 | 44.74 | 44.75 | 134,320 | +0.18(+0.40%) |
Mar 02, 2021 | 44.82 | 45.13 | 44.35 | 44.57 | 78,848 | -0.35(-0.78%) |