Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.86 | 55.59 | 54.52 | 54.93 | 66,688 | +0.22(+0.40%) |
May 27, 2021 | 54.76 | 55.33 | 54.16 | 54.71 | 61,225 | -0.04(-0.07%) |
May 26, 2021 | 55.04 | 55.42 | 54.57 | 54.75 | 45,761 | -0.05(-0.09%) |
May 25, 2021 | 55.13 | 55.47 | 54.13 | 54.80 | 68,174 | -0.30(-0.54%) |
May 24, 2021 | 55.04 | 55.86 | 54.60 | 55.10 | 81,703 | +0.17(+0.31%) |
May 21, 2021 | 55.98 | 56.12 | 54.50 | 54.93 | 48,835 | -0.76(-1.36%) |
May 20, 2021 | 55.83 | 55.87 | 55.03 | 55.69 | 51,023 | +0.08(+0.14%) |
May 19, 2021 | 55.62 | 56.20 | 55.01 | 55.61 | 47,111 | -0.62(-1.10%) |
May 18, 2021 | 57.23 | 57.72 | 56.12 | 56.23 | 31,664 | -0.98(-1.71%) |
May 17, 2021 | 57.89 | 58.23 | 56.68 | 57.21 | 50,216 | -0.59(-1.02%) |
May 14, 2021 | 58.00 | 58.23 | 57.50 | 57.80 | 55,896 | +0.47(+0.82%) |
May 13, 2021 | 55.88 | 57.59 | 55.77 | 57.33 | 64,434 | +1.71(+3.07%) |
May 12, 2021 | 58.28 | 58.49 | 55.48 | 55.62 | 103,803 | -2.99(-5.10%) |
May 11, 2021 | 58.18 | 58.96 | 57.65 | 58.61 | 63,982 | -0.34(-0.58%) |
May 10, 2021 | 59.69 | 61.25 | 58.87 | 58.95 | 127,052 | -0.50(-0.84%) |
May 07, 2021 | 59.88 | 59.88 | 57.89 | 59.45 | 52,193 | +0.11(+0.19%) |
May 06, 2021 | 59.10 | 60.24 | 58.16 | 59.34 | 170,331 | +1.50(+2.59%) |
May 05, 2021 | 56.20 | 58.22 | 56.20 | 57.84 | 51,965 | +1.74(+3.10%) |
May 04, 2021 | 55.30 | 56.85 | 55.30 | 56.10 | 58,116 | +0.63(+1.14%) |
May 03, 2021 | 54.33 | 55.95 | 54.26 | 55.47 | 69,299 | +1.33(+2.46%) |
Apr 30, 2021 | 56.61 | 56.73 | 54.00 | 54.14 | 86,700 | -2.74(-4.82%) |
Apr 29, 2021 | 56.84 | 57.81 | 56.60 | 56.88 | 59,308 | +0.19(+0.34%) |
Apr 28, 2021 | 56.09 | 57.13 | 55.84 | 56.69 | 57,111 | +0.37(+0.66%) |
Apr 27, 2021 | 56.40 | 56.41 | 55.74 | 56.32 | 39,547 | -0.38(-0.67%) |
Apr 26, 2021 | 57.14 | 57.62 | 56.59 | 56.70 | 40,566 | -0.41(-0.72%) |
Apr 23, 2021 | 56.74 | 57.41 | 56.57 | 57.11 | 53,800 | +0.22(+0.39%) |
Apr 22, 2021 | 57.36 | 57.36 | 56.40 | 56.89 | 55,002 | -0.33(-0.58%) |
Apr 21, 2021 | 56.44 | 57.36 | 56.33 | 57.22 | 48,447 | +0.96(+1.71%) |
Apr 20, 2021 | 56.93 | 57.34 | 55.73 | 56.26 | 86,058 | -1.02(-1.78%) |
Apr 19, 2021 | 56.63 | 57.28 | 56.00 | 57.28 | 47,622 | +0.36(+0.63%) |
Apr 16, 2021 | 57.64 | 57.64 | 55.96 | 56.92 | 70,800 | -0.39(-0.68%) |
Apr 15, 2021 | 55.96 | 57.40 | 55.09 | 57.31 | 103,184 | +1.51(+2.71%) |
Apr 14, 2021 | 56.08 | 56.36 | 55.55 | 55.80 | 58,928 | -0.35(-0.62%) |
Apr 13, 2021 | 57.13 | 57.47 | 55.88 | 56.15 | 62,746 | -1.06(-1.85%) |
Apr 12, 2021 | 57.87 | 58.18 | 56.95 | 57.21 | 57,910 | -0.25(-0.44%) |
Apr 09, 2021 | 56.85 | 57.70 | 56.15 | 57.46 | 46,900 | +0.72(+1.27%) |
Apr 08, 2021 | 56.64 | 56.84 | 56.07 | 56.74 | 84,036 | +0.23(+0.41%) |
Apr 07, 2021 | 58.38 | 58.95 | 56.05 | 56.51 | 97,350 | -1.67(-2.87%) |
Apr 06, 2021 | 57.62 | 58.48 | 57.26 | 58.18 | 123,075 | +0.24(+0.41%) |
Apr 05, 2021 | 56.38 | 58.17 | 55.66 | 57.94 | 103,435 | +1.48(+2.62%) |
Apr 01, 2021 | 56.03 | 57.90 | 56.03 | 56.46 | 141,900 | -1.55(-2.67%) |
Mar 31, 2021 | 62.73 | 62.91 | 57.98 | 58.01 | 277,573 | -0.72(-1.23%) |
Mar 30, 2021 | 56.45 | 58.92 | 56.25 | 58.73 | 117,570 | +2.02(+3.56%) |
Mar 29, 2021 | 57.79 | 57.95 | 56.27 | 56.71 | 110,318 | +0.01(+0.02%) |
Mar 26, 2021 | 54.08 | 56.75 | 53.84 | 56.70 | 90,300 | +2.82(+5.23%) |
Mar 25, 2021 | 52.75 | 54.28 | 52.48 | 53.88 | 107,797 | +1.23(+2.34%) |
Mar 24, 2021 | 53.96 | 53.96 | 52.47 | 52.65 | 98,886 | +0.78(+1.50%) |
Mar 23, 2021 | 52.16 | 52.59 | 51.50 | 51.87 | 63,703 | -0.78(-1.48%) |
Mar 22, 2021 | 53.03 | 53.40 | 51.60 | 52.65 | 52,276 | +0.00(+0.00%) |
Mar 19, 2021 | 51.75 | 53.18 | 51.17 | 52.65 | 278,300 | +0.59(+1.13%) |
Mar 18, 2021 | 52.13 | 52.36 | 51.41 | 52.06 | 46,263 | -0.29(-0.55%) |
Mar 17, 2021 | 52.31 | 52.70 | 51.19 | 52.35 | 87,138 | -0.10(-0.19%) |
Mar 16, 2021 | 51.50 | 52.90 | 51.37 | 52.45 | 55,571 | +0.80(+1.55%) |
Mar 15, 2021 | 52.83 | 53.05 | 51.04 | 51.65 | 54,050 | -1.23(-2.33%) |
Mar 12, 2021 | 52.53 | 53.09 | 51.80 | 52.88 | 57,300 | +0.54(+1.03%) |
Mar 11, 2021 | 51.73 | 52.61 | 50.74 | 52.34 | 65,815 | +0.99(+1.93%) |
Mar 10, 2021 | 50.33 | 51.67 | 50.25 | 51.35 | 53,877 | +0.61(+1.20%) |
Mar 09, 2021 | 51.47 | 51.80 | 50.36 | 50.74 | 146,256 | -0.24(-0.47%) |
Mar 08, 2021 | 49.68 | 51.37 | 48.94 | 50.98 | 75,637 | +1.48(+2.99%) |
Mar 05, 2021 | 48.06 | 49.50 | 47.76 | 49.50 | 58,400 | +2.19(+4.63%) |
Mar 04, 2021 | 47.84 | 48.82 | 46.40 | 47.31 | 83,902 | -0.67(-1.40%) |
Mar 03, 2021 | 47.60 | 48.49 | 47.19 | 47.98 | 80,352 | +0.65(+1.37%) |
Mar 02, 2021 | 47.93 | 48.12 | 47.02 | 47.33 | 195,326 | -0.26(-0.55%) |