Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.30 | 57.66 | 57.24 | 57.54 | 594,125 | -0.19(-0.33%) |
May 27, 2021 | 57.85 | 57.94 | 57.52 | 57.73 | 345,065 | -0.43(-0.74%) |
May 26, 2021 | 58.12 | 58.40 | 58.05 | 58.16 | 265,799 | +0.50(+0.87%) |
May 25, 2021 | 57.75 | 57.92 | 57.40 | 57.66 | 295,192 | -0.49(-0.84%) |
May 24, 2021 | 57.94 | 58.31 | 57.93 | 58.15 | 453,543 | +0.32(+0.55%) |
May 21, 2021 | 57.67 | 57.86 | 57.51 | 57.83 | 568,721 | -0.06(-0.10%) |
May 20, 2021 | 57.21 | 57.98 | 57.17 | 57.89 | 499,009 | +1.27(+2.25%) |
May 19, 2021 | 56.74 | 56.93 | 56.38 | 56.62 | 269,760 | -0.14(-0.24%) |
May 18, 2021 | 57.00 | 57.06 | 56.64 | 56.76 | 267,825 | +0.08(+0.14%) |
May 17, 2021 | 56.64 | 56.98 | 56.51 | 56.68 | 211,378 | +0.08(+0.14%) |
May 14, 2021 | 56.69 | 56.88 | 56.51 | 56.60 | 661,019 | +0.74(+1.32%) |
May 13, 2021 | 55.18 | 56.00 | 55.18 | 55.86 | 274,011 | +0.48(+0.87%) |
May 12, 2021 | 55.93 | 56.21 | 55.36 | 55.38 | 357,082 | -0.21(-0.37%) |
May 11, 2021 | 55.95 | 56.02 | 55.44 | 55.58 | 354,702 | -0.78(-1.39%) |
May 10, 2021 | 56.04 | 56.63 | 56.02 | 56.37 | 270,439 | +0.42(+0.75%) |
May 07, 2021 | 55.93 | 56.23 | 55.83 | 55.95 | 371,182 | +0.10(+0.18%) |
May 06, 2021 | 55.51 | 55.91 | 55.43 | 55.84 | 429,055 | +1.26(+2.30%) |
May 05, 2021 | 54.60 | 54.72 | 54.33 | 54.59 | 242,197 | -0.20(-0.36%) |
May 04, 2021 | 54.45 | 54.81 | 54.42 | 54.78 | 264,523 | +0.30(+0.55%) |
May 03, 2021 | 54.30 | 54.82 | 54.21 | 54.48 | 317,433 | +0.29(+0.54%) |
Apr 30, 2021 | 54.47 | 54.60 | 53.93 | 54.19 | 324,599 | +0.69(+1.29%) |
Apr 29, 2021 | 53.25 | 53.68 | 53.23 | 53.50 | 274,038 | -0.26(-0.48%) |
Apr 28, 2021 | 53.57 | 53.91 | 53.56 | 53.76 | 176,435 | -0.02(-0.03%) |
Apr 27, 2021 | 53.90 | 54.05 | 53.73 | 53.78 | 243,902 | -0.02(-0.03%) |
Apr 26, 2021 | 53.88 | 53.99 | 53.71 | 53.80 | 235,897 | -0.05(-0.10%) |
Apr 23, 2021 | 53.84 | 54.06 | 53.62 | 53.85 | 609,568 | -0.67(-1.23%) |
Apr 22, 2021 | 54.52 | 54.77 | 54.23 | 54.52 | 493,445 | +0.30(+0.56%) |
Apr 21, 2021 | 54.17 | 54.40 | 54.04 | 54.22 | 345,853 | -0.35(-0.65%) |
Apr 20, 2021 | 54.25 | 54.64 | 54.25 | 54.57 | 374,508 | +0.18(+0.33%) |
Apr 19, 2021 | 54.40 | 54.62 | 53.98 | 54.39 | 501,987 | +0.71(+1.31%) |
Apr 16, 2021 | 53.33 | 53.80 | 53.29 | 53.68 | 439,307 | +0.40(+0.74%) |
Apr 15, 2021 | 52.75 | 53.34 | 52.75 | 53.29 | 228,369 | +0.62(+1.18%) |
Apr 14, 2021 | 52.75 | 52.82 | 52.37 | 52.67 | 263,116 | -0.32(-0.60%) |
Apr 13, 2021 | 52.62 | 52.99 | 52.53 | 52.99 | 299,798 | -0.15(-0.29%) |
Apr 12, 2021 | 53.12 | 53.38 | 53.04 | 53.14 | 300,409 | +0.19(+0.36%) |
Apr 09, 2021 | 53.20 | 53.26 | 52.86 | 52.95 | 385,265 | -0.24(-0.45%) |
Apr 08, 2021 | 53.45 | 53.60 | 53.18 | 53.19 | 694,246 | +0.82(+1.56%) |
Apr 07, 2021 | 52.63 | 52.70 | 52.29 | 52.38 | 688,242 | +0.46(+0.88%) |
Apr 06, 2021 | 51.72 | 52.11 | 51.58 | 51.92 | 645,871 | +0.29(+0.57%) |
Apr 05, 2021 | 51.27 | 51.95 | 51.21 | 51.63 | 491,379 | +0.31(+0.60%) |
Apr 01, 2021 | 51.27 | 51.55 | 51.06 | 51.32 | 632,347 | +0.34(+0.68%) |
Mar 31, 2021 | 50.88 | 51.30 | 50.81 | 50.97 | 701,360 | +0.20(+0.39%) |
Mar 30, 2021 | 50.69 | 50.96 | 50.56 | 50.77 | 345,430 | -0.85(-1.65%) |
Mar 29, 2021 | 51.15 | 51.75 | 51.15 | 51.63 | 289,830 | +0.44(+0.86%) |
Mar 26, 2021 | 50.85 | 51.29 | 50.77 | 51.19 | 394,447 | -0.40(-0.78%) |
Mar 25, 2021 | 51.42 | 51.79 | 51.22 | 51.59 | 458,045 | +0.72(+1.42%) |
Mar 24, 2021 | 50.47 | 51.05 | 50.42 | 50.87 | 316,659 | -0.02(-0.03%) |
Mar 23, 2021 | 50.75 | 51.26 | 50.66 | 50.89 | 438,223 | +0.42(+0.84%) |
Mar 22, 2021 | 50.22 | 50.71 | 50.13 | 50.47 | 366,053 | +0.09(+0.17%) |
Mar 19, 2021 | 50.22 | 50.60 | 49.86 | 50.38 | 569,124 | +0.42(+0.84%) |
Mar 18, 2021 | 50.01 | 50.45 | 49.73 | 49.96 | 822,236 | +0.25(+0.50%) |
Mar 17, 2021 | 50.33 | 50.47 | 49.60 | 49.71 | 861,726 | -1.39(-2.71%) |
Mar 16, 2021 | 50.95 | 51.13 | 50.71 | 51.09 | 407,468 | +0.23(+0.46%) |
Mar 15, 2021 | 50.65 | 50.90 | 50.34 | 50.86 | 442,132 | +0.16(+0.32%) |
Mar 12, 2021 | 50.22 | 50.71 | 50.18 | 50.70 | 359,929 | +0.26(+0.51%) |
Mar 11, 2021 | 50.67 | 50.75 | 50.42 | 50.44 | 278,245 | -0.02(-0.03%) |
Mar 10, 2021 | 50.39 | 50.59 | 50.00 | 50.46 | 435,311 | +0.28(+0.55%) |
Mar 09, 2021 | 50.66 | 50.75 | 49.91 | 50.18 | 562,661 | +0.46(+0.93%) |
Mar 08, 2021 | 48.96 | 49.87 | 48.83 | 49.72 | 607,343 | +0.13(+0.26%) |
Mar 05, 2021 | 49.27 | 49.63 | 49.01 | 49.59 | 498,114 | +0.24(+0.49%) |
Mar 04, 2021 | 49.86 | 50.30 | 49.21 | 49.35 | 553,269 | +0.52(+1.07%) |
Mar 03, 2021 | 49.18 | 49.25 | 48.40 | 48.82 | 508,693 | -1.09(-2.19%) |
Mar 02, 2021 | 49.90 | 50.12 | 49.51 | 49.91 | 445,017 | +0.66(+1.35%) |