Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.65 | 53.95 | 52.49 | 53.07 | 1,220,278 | +0.55(+1.05%) |
May 27, 2021 | 54.46 | 54.54 | 51.80 | 52.52 | 4,010,387 | -2.18(-3.99%) |
May 26, 2021 | 54.66 | 55.88 | 54.61 | 54.70 | 1,546,056 | +0.17(+0.31%) |
May 25, 2021 | 57.27 | 57.72 | 54.44 | 54.53 | 1,343,637 | -2.19(-3.86%) |
May 24, 2021 | 56.18 | 57.52 | 55.94 | 56.72 | 1,138,163 | +1.93(+3.52%) |
May 21, 2021 | 55.66 | 56.83 | 54.67 | 54.79 | 1,176,934 | +0.20(+0.37%) |
May 20, 2021 | 53.60 | 55.03 | 53.56 | 54.59 | 1,177,404 | +1.44(+2.71%) |
May 19, 2021 | 51.12 | 54.29 | 50.56 | 53.15 | 3,703,811 | +1.44(+2.78%) |
May 18, 2021 | 53.51 | 54.23 | 51.57 | 51.71 | 2,869,967 | -2.68(-4.93%) |
May 17, 2021 | 55.50 | 55.56 | 53.44 | 54.39 | 1,399,739 | -1.44(-2.58%) |
May 14, 2021 | 55.00 | 56.03 | 54.78 | 55.83 | 640,354 | +1.97(+3.66%) |
May 13, 2021 | 54.74 | 55.60 | 52.51 | 53.86 | 1,005,269 | -0.65(-1.19%) |
May 12, 2021 | 57.01 | 57.04 | 53.80 | 54.51 | 1,753,696 | -1.53(-2.73%) |
May 11, 2021 | 53.40 | 56.71 | 52.61 | 56.04 | 1,238,798 | +2.41(+4.49%) |
May 10, 2021 | 57.07 | 57.07 | 53.51 | 53.63 | 1,796,094 | -4.09(-7.09%) |
May 07, 2021 | 60.00 | 60.58 | 57.56 | 57.72 | 1,152,390 | -1.28(-2.17%) |
May 06, 2021 | 59.16 | 60.16 | 57.80 | 59.00 | 1,483,167 | +0.26(+0.44%) |
May 05, 2021 | 60.45 | 60.95 | 58.59 | 58.74 | 822,304 | -1.42(-2.36%) |
May 04, 2021 | 60.83 | 61.06 | 59.51 | 60.16 | 796,275 | +0.02(+0.03%) |
May 03, 2021 | 62.57 | 62.64 | 59.54 | 60.14 | 437,077 | -2.05(-3.30%) |
Apr 30, 2021 | 61.08 | 63.17 | 60.76 | 62.19 | 622,700 | -0.17(-0.27%) |
Apr 29, 2021 | 64.68 | 64.82 | 61.86 | 62.36 | 816,613 | -2.01(-3.12%) |
Apr 28, 2021 | 65.09 | 65.30 | 62.92 | 64.37 | 588,531 | -1.10(-1.68%) |
Apr 27, 2021 | 66.81 | 67.40 | 64.76 | 65.47 | 470,790 | -0.76(-1.15%) |
Apr 26, 2021 | 65.62 | 67.85 | 65.62 | 66.23 | 758,038 | +0.76(+1.16%) |
Apr 23, 2021 | 63.16 | 65.67 | 63.07 | 65.47 | 1,439,000 | +3.26(+5.24%) |
Apr 22, 2021 | 61.89 | 63.99 | 61.35 | 62.21 | 825,843 | +0.84(+1.37%) |
Apr 21, 2021 | 59.54 | 61.46 | 58.83 | 61.37 | 425,598 | +1.49(+2.49%) |
Apr 20, 2021 | 59.40 | 60.54 | 58.07 | 59.88 | 952,739 | -1.32(-2.16%) |
Apr 19, 2021 | 61.61 | 62.08 | 59.37 | 61.20 | 611,291 | -1.55(-2.47%) |
Apr 16, 2021 | 61.74 | 63.63 | 61.52 | 62.75 | 434,400 | +0.68(+1.10%) |
Apr 15, 2021 | 61.60 | 62.24 | 60.01 | 62.07 | 1,130,921 | -0.39(-0.62%) |
Apr 14, 2021 | 62.93 | 63.42 | 60.65 | 62.46 | 951,792 | +0.32(+0.51%) |
Apr 13, 2021 | 61.78 | 63.85 | 61.33 | 62.14 | 1,026,436 | +1.25(+2.05%) |
Apr 12, 2021 | 61.29 | 61.96 | 60.11 | 60.89 | 778,127 | +0.16(+0.26%) |
Apr 09, 2021 | 57.68 | 60.82 | 57.35 | 60.73 | 1,328,100 | +2.77(+4.78%) |
Apr 08, 2021 | 59.65 | 59.86 | 57.82 | 57.96 | 1,138,390 | -1.08(-1.83%) |
Apr 07, 2021 | 57.50 | 59.79 | 56.92 | 59.04 | 1,381,741 | +1.14(+1.97%) |
Apr 06, 2021 | 56.29 | 58.39 | 56.00 | 57.90 | 1,030,051 | +0.18(+0.31%) |
Apr 05, 2021 | 57.91 | 58.14 | 57.08 | 57.72 | 625,408 | -0.28(-0.48%) |
Apr 01, 2021 | 57.62 | 58.97 | 56.82 | 58.00 | 740,200 | +1.93(+3.44%) |
Mar 31, 2021 | 53.80 | 57.63 | 53.78 | 56.07 | 1,100,236 | +3.17(+5.99%) |
Mar 30, 2021 | 54.00 | 54.04 | 51.35 | 52.90 | 976,077 | +0.28(+0.53%) |
Mar 29, 2021 | 53.21 | 53.35 | 52.11 | 52.62 | 629,653 | +0.18(+0.34%) |
Mar 26, 2021 | 52.40 | 52.63 | 50.56 | 52.44 | 763,000 | +0.87(+1.69%) |
Mar 25, 2021 | 50.61 | 52.37 | 49.94 | 51.57 | 920,855 | +0.54(+1.06%) |
Mar 24, 2021 | 54.21 | 54.59 | 50.84 | 51.03 | 789,527 | -2.64(-4.92%) |
Mar 23, 2021 | 54.27 | 54.99 | 53.26 | 53.67 | 672,758 | -1.86(-3.35%) |
Mar 22, 2021 | 56.95 | 57.19 | 55.32 | 55.53 | 614,284 | -0.88(-1.56%) |
Mar 19, 2021 | 56.76 | 57.78 | 55.69 | 56.41 | 1,772,300 | +0.35(+0.62%) |
Mar 18, 2021 | 56.03 | 58.73 | 55.91 | 56.06 | 1,539,153 | -0.46(-0.81%) |
Mar 17, 2021 | 54.56 | 57.40 | 54.03 | 56.52 | 799,500 | -0.49(-0.86%) |
Mar 16, 2021 | 57.88 | 58.63 | 55.72 | 57.01 | 710,671 | -0.23(-0.40%) |
Mar 15, 2021 | 57.36 | 58.18 | 56.72 | 57.24 | 831,747 | +0.83(+1.47%) |
Mar 12, 2021 | 54.50 | 56.67 | 53.98 | 56.41 | 964,800 | +1.14(+2.06%) |
Mar 11, 2021 | 53.38 | 55.78 | 53.12 | 55.27 | 776,418 | +3.11(+5.96%) |
Mar 10, 2021 | 53.40 | 54.49 | 51.73 | 52.16 | 819,279 | +0.51(+0.99%) |
Mar 09, 2021 | 52.77 | 53.18 | 50.50 | 51.65 | 2,110,304 | +1.52(+3.03%) |
Mar 08, 2021 | 55.21 | 55.46 | 49.95 | 50.13 | 1,715,255 | -4.69(-8.56%) |
Mar 05, 2021 | 57.03 | 57.71 | 52.01 | 54.82 | 2,395,100 | -1.60(-2.84%) |
Mar 04, 2021 | 60.11 | 61.23 | 55.13 | 56.42 | 1,557,096 | -3.83(-6.36%) |
Mar 03, 2021 | 63.50 | 63.72 | 60.07 | 60.25 | 618,065 | -1.92(-3.09%) |
Mar 02, 2021 | 63.37 | 65.20 | 61.76 | 62.17 | 1,122,285 | -0.98(-1.55%) |