Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.14 | 55.20 | 54.34 | 54.34 | 21,763 | +0.61(+1.14%) |
May 27, 2021 | 53.56 | 53.80 | 53.40 | 53.73 | 10,055 | +1.06(+2.02%) |
May 26, 2021 | 52.26 | 52.81 | 52.26 | 52.66 | 8,333 | -0.68(-1.28%) |
May 25, 2021 | 53.92 | 53.92 | 53.10 | 53.35 | 3,158 | +0.84(+1.60%) |
May 24, 2021 | 52.32 | 52.82 | 52.32 | 52.51 | 3,079 | +0.03(+0.06%) |
May 21, 2021 | 52.05 | 52.34 | 52.05 | 52.48 | 2,455 | -0.70(-1.31%) |
May 20, 2021 | 53.05 | 53.17 | 53.05 | 53.17 | 398 | +0.22(+0.42%) |
May 19, 2021 | 53.22 | 53.35 | 52.90 | 52.95 | 3,480 | -0.97(-1.80%) |
May 18, 2021 | 53.63 | 53.92 | 53.59 | 53.92 | 1,496 | +0.77(+1.44%) |
May 17, 2021 | 52.98 | 53.15 | 52.98 | 53.15 | 1,125 | +0.23(+0.44%) |
May 14, 2021 | 53.55 | 53.90 | 52.92 | 52.92 | 3,991 | -0.88(-1.63%) |
May 13, 2021 | 54.44 | 54.75 | 53.36 | 53.80 | 14,793 | -2.18(-3.89%) |
May 12, 2021 | 56.36 | 56.62 | 55.76 | 55.98 | 9,593 | -0.65(-1.15%) |
May 11, 2021 | 56.24 | 56.94 | 56.23 | 56.63 | 13,976 | +1.83(+3.34%) |
May 10, 2021 | 55.12 | 55.12 | 54.61 | 54.80 | 2,345 | +0.07(+0.13%) |
May 07, 2021 | 55.51 | 55.51 | 54.72 | 54.72 | 2,307 | -0.56(-1.01%) |
May 06, 2021 | 54.95 | 55.35 | 54.91 | 55.28 | 3,805 | +0.40(+0.73%) |
May 05, 2021 | 54.61 | 55.05 | 54.12 | 54.88 | 21,629 | +1.34(+2.50%) |
May 04, 2021 | 53.45 | 53.79 | 53.35 | 53.55 | 6,176 | +0.92(+1.75%) |
May 03, 2021 | 52.96 | 53.71 | 52.48 | 52.62 | 2,263 | -0.90(-1.68%) |
Apr 30, 2021 | 52.76 | 53.54 | 52.59 | 53.52 | 2,500 | +0.43(+0.81%) |
Apr 29, 2021 | 54.52 | 54.52 | 52.33 | 53.09 | 5,162 | -0.75(-1.40%) |
Apr 28, 2021 | 53.97 | 53.97 | 53.36 | 53.85 | 7,126 | -1.87(-3.35%) |
Apr 27, 2021 | 53.75 | 55.77 | 53.62 | 55.71 | 8,953 | +2.20(+4.11%) |
Apr 26, 2021 | 53.22 | 53.78 | 53.03 | 53.51 | 4,515 | +0.64(+1.21%) |
Apr 23, 2021 | 52.86 | 53.25 | 52.75 | 52.87 | 4,100 | +0.01(+0.01%) |
Apr 22, 2021 | 52.56 | 53.04 | 52.55 | 52.87 | 1,736 | +0.10(+0.19%) |
Apr 21, 2021 | 51.49 | 52.90 | 51.42 | 52.77 | 930 | +0.44(+0.84%) |
Apr 20, 2021 | 51.95 | 52.43 | 51.95 | 52.33 | 5,510 | +1.52(+2.99%) |
Apr 19, 2021 | 51.70 | 51.74 | 50.71 | 50.81 | 3,091 | -0.89(-1.73%) |
Apr 16, 2021 | 51.61 | 51.92 | 51.15 | 51.70 | 1,700 | +0.79(+1.55%) |
Apr 15, 2021 | 50.22 | 51.16 | 50.22 | 50.91 | 10,316 | +1.13(+2.27%) |
Apr 14, 2021 | 49.20 | 50.02 | 49.20 | 49.78 | 4,988 | +1.01(+2.08%) |
Apr 13, 2021 | 49.22 | 49.22 | 48.58 | 48.77 | 3,420 | +0.57(+1.17%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.08 | 48.20 | 1,374 | -0.52(-1.06%) |
Apr 09, 2021 | 48.34 | 48.87 | 48.34 | 48.72 | 3,200 | +0.99(+2.08%) |
Apr 08, 2021 | 47.41 | 48.00 | 47.41 | 47.73 | 3,797 | +0.30(+0.63%) |
Apr 07, 2021 | 47.88 | 47.96 | 47.42 | 47.42 | 3,681 | -0.01(-0.01%) |
Apr 06, 2021 | 47.16 | 47.77 | 47.11 | 47.43 | 3,027 | +0.91(+1.95%) |
Apr 05, 2021 | 46.21 | 46.90 | 46.21 | 46.52 | 3,946 | +0.39(+0.85%) |
Apr 01, 2021 | 46.92 | 46.92 | 46.02 | 46.13 | 2,300 | -0.27(-0.57%) |
Mar 31, 2021 | 46.72 | 46.72 | 46.14 | 46.40 | 3,992 | -0.58(-1.22%) |
Mar 30, 2021 | 46.92 | 46.99 | 46.80 | 46.98 | 1,641 | -0.17(-0.37%) |
Mar 29, 2021 | 47.32 | 47.32 | 46.72 | 47.15 | 5,955 | -0.58(-1.22%) |
Mar 26, 2021 | 47.40 | 47.78 | 47.40 | 47.73 | 2,100 | +0.50(+1.07%) |
Mar 25, 2021 | 47.50 | 47.50 | 47.23 | 47.23 | 866 | -1.53(-3.15%) |
Mar 24, 2021 | 48.67 | 48.76 | 48.31 | 48.76 | 7,147 | +0.48(+0.99%) |
Mar 23, 2021 | 47.50 | 48.30 | 47.50 | 48.28 | 1,946 | -0.32(-0.66%) |
Mar 22, 2021 | 48.90 | 48.90 | 48.60 | 48.60 | 1,251 | -0.61(-1.24%) |
Mar 19, 2021 | 48.57 | 49.40 | 48.57 | 49.21 | 3,800 | -0.48(-0.97%) |
Mar 18, 2021 | 50.29 | 50.29 | 49.69 | 49.69 | 1,269 | -0.64(-1.28%) |
Mar 17, 2021 | 50.29 | 50.45 | 50.27 | 50.34 | 655 | -0.64(-1.26%) |
Mar 16, 2021 | 50.98 | 50.98 | 50.98 | 50.98 | 156 | +0.33(+0.65%) |
Mar 15, 2021 | 50.37 | 50.65 | 49.86 | 50.65 | 3,058 | +0.14(+0.27%) |
Mar 12, 2021 | 50.51 | 50.73 | 50.51 | 50.52 | 500 | -0.63(-1.23%) |
Mar 11, 2021 | 51.11 | 51.14 | 50.78 | 51.14 | 5,796 | +1.07(+2.13%) |
Mar 10, 2021 | 50.34 | 50.39 | 50.08 | 50.08 | 14,309 | -0.08(-0.17%) |
Mar 09, 2021 | 50.22 | 50.23 | 49.83 | 50.16 | 1,469 | -0.61(-1.19%) |
Mar 08, 2021 | 51.17 | 51.37 | 50.70 | 50.77 | 3,395 | -0.92(-1.78%) |
Mar 05, 2021 | 51.09 | 51.74 | 51.09 | 51.68 | 1,700 | +0.93(+1.83%) |
Mar 04, 2021 | 50.97 | 50.97 | 50.50 | 50.75 | 743 | +0.19(+0.37%) |
Mar 03, 2021 | 50.94 | 51.27 | 50.52 | 50.56 | 11,298 | -1.11(-2.14%) |
Mar 02, 2021 | 50.66 | 51.68 | 50.66 | 51.67 | 7,209 | +0.93(+1.83%) |