Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.29 | 58.13 | 55.68 | 55.78 | 318,085 | -1.32(-2.31%) |
May 27, 2021 | 56.37 | 57.12 | 55.73 | 57.10 | 350,413 | +0.79(+1.40%) |
May 26, 2021 | 56.36 | 56.55 | 55.93 | 56.31 | 284,028 | +0.45(+0.81%) |
May 25, 2021 | 56.57 | 57.22 | 55.84 | 55.86 | 544,147 | -0.73(-1.29%) |
May 24, 2021 | 57.82 | 57.97 | 56.36 | 56.59 | 523,376 | -0.52(-0.91%) |
May 21, 2021 | 57.25 | 57.98 | 56.81 | 57.11 | 521,460 | +0.35(+0.62%) |
May 20, 2021 | 55.12 | 57.58 | 54.03 | 56.76 | 607,080 | +1.65(+2.99%) |
May 19, 2021 | 55.13 | 55.95 | 54.11 | 55.11 | 504,336 | -0.19(-0.34%) |
May 18, 2021 | 55.90 | 56.12 | 55.30 | 55.30 | 709,076 | -0.42(-0.75%) |
May 17, 2021 | 54.96 | 56.29 | 54.02 | 55.72 | 390,104 | +0.50(+0.91%) |
May 14, 2021 | 55.12 | 55.80 | 53.52 | 55.22 | 798,293 | +0.27(+0.49%) |
May 13, 2021 | 54.92 | 55.58 | 53.63 | 54.95 | 512,283 | +0.63(+1.16%) |
May 12, 2021 | 55.70 | 56.41 | 54.27 | 54.32 | 502,785 | -1.86(-3.31%) |
May 11, 2021 | 53.49 | 56.45 | 53.02 | 56.18 | 754,026 | +0.43(+0.77%) |
May 10, 2021 | 55.01 | 56.42 | 54.38 | 55.75 | 769,654 | -0.04(-0.07%) |
May 07, 2021 | 55.56 | 56.65 | 55.21 | 55.79 | 529,317 | +0.69(+1.25%) |
May 06, 2021 | 53.03 | 55.39 | 52.51 | 55.10 | 679,884 | +1.83(+3.44%) |
May 05, 2021 | 54.16 | 54.62 | 52.27 | 53.27 | 801,793 | -0.29(-0.54%) |
May 04, 2021 | 54.48 | 55.30 | 53.07 | 53.56 | 774,754 | -1.64(-2.97%) |
May 03, 2021 | 56.36 | 56.96 | 55.11 | 55.20 | 551,284 | -0.60(-1.08%) |
Apr 30, 2021 | 55.64 | 57.55 | 54.77 | 55.80 | 638,100 | +0.02(+0.04%) |
Apr 29, 2021 | 55.57 | 56.79 | 54.29 | 55.78 | 670,950 | +0.36(+0.65%) |
Apr 28, 2021 | 54.86 | 56.45 | 53.94 | 55.42 | 454,696 | +0.05(+0.09%) |
Apr 27, 2021 | 56.37 | 56.78 | 55.34 | 55.37 | 376,370 | -0.74(-1.32%) |
Apr 26, 2021 | 55.14 | 56.20 | 54.80 | 56.11 | 489,747 | +1.38(+2.52%) |
Apr 23, 2021 | 55.61 | 55.99 | 54.41 | 54.73 | 520,100 | -0.46(-0.83%) |
Apr 22, 2021 | 55.32 | 56.10 | 54.66 | 55.19 | 557,767 | +0.08(+0.15%) |
Apr 21, 2021 | 55.43 | 56.00 | 54.44 | 55.11 | 558,857 | -0.57(-1.02%) |
Apr 20, 2021 | 54.54 | 55.97 | 53.71 | 55.68 | 495,619 | +1.17(+2.15%) |
Apr 19, 2021 | 54.13 | 55.50 | 53.40 | 54.51 | 569,941 | -0.18(-0.33%) |
Apr 16, 2021 | 54.79 | 55.98 | 53.91 | 54.69 | 1,123,600 | -0.35(-0.64%) |
Apr 15, 2021 | 54.00 | 55.77 | 53.66 | 55.04 | 1,052,309 | +1.68(+3.15%) |
Apr 14, 2021 | 52.44 | 54.80 | 52.44 | 53.36 | 659,697 | +1.30(+2.50%) |
Apr 13, 2021 | 52.41 | 53.07 | 51.51 | 52.06 | 534,483 | -0.18(-0.34%) |
Apr 12, 2021 | 52.62 | 53.37 | 51.07 | 52.24 | 944,886 | -0.53(-1.00%) |
Apr 09, 2021 | 52.87 | 52.91 | 51.91 | 52.77 | 422,600 | -0.15(-0.28%) |
Apr 08, 2021 | 52.92 | 53.96 | 52.48 | 52.92 | 595,331 | +0.08(+0.15%) |
Apr 07, 2021 | 53.40 | 53.93 | 52.74 | 52.84 | 625,751 | -1.17(-2.17%) |
Apr 06, 2021 | 54.39 | 55.03 | 52.81 | 54.01 | 1,259,508 | -0.82(-1.50%) |
Apr 05, 2021 | 52.57 | 54.89 | 51.80 | 54.83 | 811,515 | +2.21(+4.20%) |
Apr 01, 2021 | 52.15 | 53.24 | 51.07 | 52.62 | 450,200 | +0.98(+1.90%) |
Mar 31, 2021 | 50.03 | 52.70 | 49.68 | 51.64 | 803,667 | +2.39(+4.85%) |
Mar 30, 2021 | 46.57 | 49.80 | 46.38 | 49.25 | 1,114,545 | +1.46(+3.06%) |
Mar 29, 2021 | 49.57 | 50.61 | 47.63 | 47.79 | 1,082,361 | -1.85(-3.73%) |
Mar 26, 2021 | 49.60 | 50.50 | 47.79 | 49.64 | 753,800 | +0.26(+0.53%) |
Mar 25, 2021 | 47.51 | 49.99 | 46.91 | 49.38 | 702,620 | +1.42(+2.96%) |
Mar 24, 2021 | 51.50 | 52.37 | 47.55 | 47.96 | 736,086 | -3.10(-6.07%) |
Mar 23, 2021 | 52.52 | 52.52 | 49.91 | 51.06 | 745,225 | -1.76(-3.33%) |
Mar 22, 2021 | 50.59 | 54.04 | 50.26 | 52.82 | 485,137 | +2.40(+4.76%) |
Mar 19, 2021 | 48.96 | 51.42 | 48.96 | 50.42 | 2,127,700 | +1.88(+3.87%) |
Mar 18, 2021 | 51.13 | 51.13 | 48.25 | 48.54 | 949,459 | -3.03(-5.88%) |
Mar 17, 2021 | 50.04 | 51.65 | 48.65 | 51.57 | 488,927 | +0.82(+1.62%) |
Mar 16, 2021 | 52.71 | 52.71 | 49.58 | 50.75 | 1,000,763 | -1.54(-2.95%) |
Mar 15, 2021 | 50.03 | 52.39 | 49.48 | 52.29 | 401,966 | +0.70(+1.36%) |
Mar 12, 2021 | 49.99 | 51.64 | 49.29 | 51.59 | 472,600 | +1.42(+2.83%) |
Mar 11, 2021 | 47.90 | 50.61 | 47.55 | 50.17 | 673,728 | +2.97(+6.29%) |
Mar 10, 2021 | 49.11 | 49.61 | 46.80 | 47.20 | 656,115 | -1.40(-2.88%) |
Mar 09, 2021 | 48.95 | 50.96 | 48.16 | 48.60 | 520,321 | +0.29(+0.60%) |
Mar 08, 2021 | 48.58 | 49.97 | 47.38 | 48.31 | 1,334,057 | -0.58(-1.19%) |
Mar 05, 2021 | 47.00 | 48.92 | 45.14 | 48.89 | 1,258,600 | +1.56(+3.30%) |
Mar 04, 2021 | 45.70 | 47.36 | 44.32 | 47.33 | 888,419 | +1.23(+2.67%) |
Mar 03, 2021 | 48.62 | 48.79 | 45.62 | 46.10 | 839,935 | -2.82(-5.76%) |
Mar 02, 2021 | 47.51 | 49.08 | 46.82 | 48.92 | 717,693 | +1.41(+2.97%) |