Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.96 | 53.36 | 51.99 | 52.75 | 314,779 | -0.14(-0.27%) |
May 27, 2021 | 52.82 | 53.28 | 52.37 | 52.89 | 309,062 | +0.88(+1.70%) |
May 26, 2021 | 51.53 | 52.24 | 50.33 | 52.01 | 561,383 | +0.96(+1.88%) |
May 25, 2021 | 54.01 | 54.97 | 51.00 | 51.05 | 677,729 | -2.82(-5.24%) |
May 24, 2021 | 57.14 | 57.46 | 53.82 | 53.87 | 653,630 | -2.31(-4.12%) |
May 21, 2021 | 55.21 | 57.22 | 55.21 | 56.18 | 863,709 | +1.44(+2.63%) |
May 20, 2021 | 53.78 | 55.06 | 52.95 | 54.74 | 487,022 | +0.79(+1.46%) |
May 19, 2021 | 52.94 | 54.01 | 52.29 | 53.96 | 560,753 | -0.05(-0.09%) |
May 18, 2021 | 54.19 | 55.08 | 53.82 | 54.01 | 580,088 | -0.25(-0.46%) |
May 17, 2021 | 54.49 | 55.57 | 53.57 | 54.25 | 209,134 | -0.41(-0.75%) |
May 14, 2021 | 54.10 | 54.77 | 53.66 | 54.66 | 382,638 | +0.77(+1.43%) |
May 13, 2021 | 51.65 | 54.36 | 51.22 | 53.89 | 410,029 | +1.80(+3.47%) |
May 12, 2021 | 53.65 | 53.83 | 51.94 | 52.09 | 618,083 | -1.20(-2.25%) |
May 11, 2021 | 52.89 | 54.36 | 52.80 | 53.29 | 889,538 | -0.26(-0.48%) |
May 10, 2021 | 54.76 | 55.50 | 53.54 | 53.54 | 365,890 | -1.20(-2.19%) |
May 07, 2021 | 53.77 | 54.94 | 53.41 | 54.74 | 417,339 | +0.02(+0.04%) |
May 06, 2021 | 54.12 | 54.86 | 53.64 | 54.73 | 301,188 | +0.74(+1.37%) |
May 05, 2021 | 54.49 | 54.49 | 52.88 | 53.99 | 307,078 | +0.36(+0.66%) |
May 04, 2021 | 51.91 | 53.69 | 51.01 | 53.63 | 339,576 | +1.32(+2.53%) |
May 03, 2021 | 52.70 | 53.08 | 51.33 | 52.31 | 602,019 | +0.37(+0.72%) |
Apr 30, 2021 | 51.70 | 52.82 | 51.33 | 51.93 | 667,748 | -0.25(-0.48%) |
Apr 29, 2021 | 51.32 | 52.28 | 50.88 | 52.18 | 538,686 | +1.61(+3.19%) |
Apr 28, 2021 | 50.26 | 50.79 | 49.89 | 50.57 | 366,258 | +0.50(+1.00%) |
Apr 27, 2021 | 49.31 | 50.11 | 49.09 | 50.07 | 326,998 | +0.70(+1.42%) |
Apr 26, 2021 | 49.80 | 50.72 | 49.17 | 49.37 | 295,569 | +0.59(+1.20%) |
Apr 23, 2021 | 46.06 | 49.56 | 45.65 | 48.78 | 520,262 | +2.04(+4.35%) |
Apr 22, 2021 | 47.37 | 47.96 | 46.69 | 46.75 | 405,485 | -0.66(-1.40%) |
Apr 21, 2021 | 45.93 | 47.58 | 45.55 | 47.41 | 381,262 | +1.08(+2.34%) |
Apr 20, 2021 | 48.57 | 48.64 | 46.04 | 46.32 | 442,145 | -2.38(-4.89%) |
Apr 19, 2021 | 49.10 | 49.92 | 48.32 | 48.71 | 397,122 | -0.56(-1.13%) |
Apr 16, 2021 | 49.10 | 49.55 | 48.20 | 49.26 | 401,732 | +0.90(+1.87%) |
Apr 15, 2021 | 48.74 | 48.74 | 46.96 | 48.36 | 336,314 | -0.26(-0.53%) |
Apr 14, 2021 | 47.99 | 49.40 | 47.99 | 48.62 | 404,436 | +0.36(+0.76%) |
Apr 13, 2021 | 50.03 | 50.03 | 48.17 | 48.25 | 452,313 | -1.94(-3.86%) |
Apr 12, 2021 | 50.35 | 51.10 | 49.84 | 50.19 | 387,462 | +0.17(+0.35%) |
Apr 09, 2021 | 49.92 | 50.26 | 49.28 | 50.02 | 271,849 | +0.60(+1.22%) |
Apr 08, 2021 | 49.57 | 49.68 | 47.99 | 49.42 | 486,482 | -0.44(-0.89%) |
Apr 07, 2021 | 50.29 | 50.57 | 49.55 | 49.86 | 556,375 | -0.90(-1.78%) |
Apr 06, 2021 | 51.03 | 51.77 | 50.50 | 50.76 | 385,406 | -0.39(-0.77%) |
Apr 05, 2021 | 51.68 | 52.13 | 50.71 | 51.15 | 391,988 | +0.04(+0.08%) |
Apr 01, 2021 | 50.58 | 51.39 | 50.04 | 51.12 | 327,364 | +0.70(+1.39%) |
Mar 31, 2021 | 50.90 | 51.68 | 50.19 | 50.41 | 528,449 | -0.70(-1.37%) |
Mar 30, 2021 | 50.05 | 53.14 | 50.05 | 51.12 | 427,861 | +0.66(+1.31%) |
Mar 29, 2021 | 51.67 | 52.43 | 50.36 | 50.45 | 632,174 | -2.14(-4.08%) |
Mar 26, 2021 | 51.19 | 52.66 | 50.88 | 52.60 | 640,512 | +2.16(+4.29%) |
Mar 25, 2021 | 49.08 | 50.84 | 48.63 | 50.43 | 480,861 | +0.99(+1.99%) |
Mar 24, 2021 | 50.60 | 52.09 | 49.39 | 49.45 | 459,492 | -0.33(-0.65%) |
Mar 23, 2021 | 51.25 | 51.99 | 49.37 | 49.77 | 637,074 | -2.07(-3.99%) |
Mar 22, 2021 | 53.49 | 53.49 | 51.34 | 51.84 | 543,334 | -1.75(-3.27%) |
Mar 19, 2021 | 52.04 | 53.83 | 51.52 | 53.59 | 1,825,961 | +0.82(+1.56%) |
Mar 18, 2021 | 53.61 | 55.34 | 52.41 | 52.77 | 621,821 | -0.45(-0.85%) |
Mar 17, 2021 | 53.40 | 54.10 | 52.77 | 53.22 | 394,826 | -0.25(-0.47%) |
Mar 16, 2021 | 52.73 | 53.63 | 51.77 | 53.47 | 447,463 | +0.14(+0.27%) |
Mar 15, 2021 | 53.47 | 54.03 | 52.10 | 53.32 | 524,094 | +0.22(+0.41%) |
Mar 12, 2021 | 52.63 | 53.57 | 52.23 | 53.10 | 472,968 | +1.26(+2.44%) |
Mar 11, 2021 | 49.98 | 51.96 | 49.63 | 51.84 | 341,529 | +1.36(+2.69%) |
Mar 10, 2021 | 49.33 | 51.42 | 49.33 | 50.48 | 552,242 | +1.06(+2.15%) |
Mar 09, 2021 | 48.95 | 50.03 | 47.54 | 49.42 | 393,147 | -0.03(-0.06%) |
Mar 08, 2021 | 49.43 | 50.74 | 48.46 | 49.45 | 584,932 | +1.24(+2.58%) |
Mar 05, 2021 | 48.59 | 49.03 | 47.07 | 48.20 | 562,694 | +0.47(+0.98%) |
Mar 04, 2021 | 48.29 | 49.95 | 46.88 | 47.73 | 479,887 | -0.29(-0.60%) |
Mar 03, 2021 | 47.29 | 49.76 | 47.29 | 48.02 | 905,128 | +1.14(+2.43%) |
Mar 02, 2021 | 47.13 | 47.35 | 46.25 | 46.88 | 420,273 | -0.05(-0.10%) |