Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.30 | 53.35 | 53.14 | 53.14 | 1,606 | +0.10(+0.18%) |
May 27, 2021 | 52.97 | 53.09 | 52.96 | 53.04 | 6,851 | +0.17(+0.31%) |
May 26, 2021 | 52.83 | 52.99 | 52.80 | 52.87 | 13,127 | +0.18(+0.34%) |
May 25, 2021 | 52.81 | 52.86 | 52.59 | 52.69 | 5,873 | +0.02(+0.03%) |
May 24, 2021 | 52.42 | 52.89 | 52.42 | 52.68 | 9,147 | +0.85(+1.64%) |
May 21, 2021 | 52.32 | 52.32 | 51.83 | 51.83 | 4,051 | -0.18(-0.34%) |
May 20, 2021 | 51.67 | 52.11 | 51.67 | 52.00 | 7,468 | +0.88(+1.72%) |
May 19, 2021 | 50.45 | 51.12 | 50.45 | 51.12 | 12,440 | -0.05(-0.09%) |
May 18, 2021 | 51.60 | 51.74 | 51.17 | 51.17 | 22,953 | -0.28(-0.54%) |
May 17, 2021 | 51.38 | 51.60 | 51.09 | 51.45 | 11,349 | -0.37(-0.71%) |
May 14, 2021 | 51.25 | 51.81 | 51.25 | 51.81 | 42,061 | +1.03(+2.02%) |
May 13, 2021 | 50.74 | 51.20 | 50.58 | 50.79 | 14,933 | +0.40(+0.80%) |
May 12, 2021 | 51.53 | 51.53 | 50.34 | 50.38 | 9,824 | -1.62(-3.12%) |
May 11, 2021 | 51.46 | 52.03 | 51.02 | 52.00 | 12,468 | -0.05(-0.09%) |
May 10, 2021 | 52.69 | 52.81 | 52.05 | 52.05 | 3,732 | -1.25(-2.34%) |
May 07, 2021 | 53.08 | 53.59 | 53.08 | 53.30 | 5,868 | +0.44(+0.84%) |
May 06, 2021 | 52.72 | 52.86 | 52.14 | 52.85 | 11,083 | +0.37(+0.71%) |
May 05, 2021 | 52.77 | 52.90 | 52.48 | 52.48 | 73,944 | +0.07(+0.13%) |
May 04, 2021 | 52.72 | 52.72 | 51.95 | 52.42 | 15,254 | -0.86(-1.62%) |
May 03, 2021 | 53.70 | 53.89 | 53.26 | 53.28 | 23,774 | -0.28(-0.52%) |
Apr 30, 2021 | 53.52 | 53.90 | 53.52 | 53.56 | 3,755 | -0.31(-0.58%) |
Apr 29, 2021 | 54.36 | 54.36 | 53.44 | 53.87 | 24,583 | -0.25(-0.46%) |
Apr 28, 2021 | 54.13 | 54.34 | 54.10 | 54.12 | 8,300 | -0.41(-0.75%) |
Apr 27, 2021 | 54.48 | 54.59 | 54.43 | 54.53 | 13,276 | -0.20(-0.36%) |
Apr 26, 2021 | 54.63 | 54.76 | 54.47 | 54.73 | 1,614 | +0.41(+0.75%) |
Apr 23, 2021 | 54.09 | 54.40 | 54.09 | 54.32 | 2,712 | +0.79(+1.48%) |
Apr 22, 2021 | 54.19 | 54.26 | 53.53 | 53.53 | 3,603 | -0.68(-1.26%) |
Apr 21, 2021 | 53.73 | 54.21 | 53.65 | 54.21 | 5,665 | +0.57(+1.06%) |
Apr 20, 2021 | 54.33 | 54.35 | 53.44 | 53.65 | 11,040 | -0.43(-0.80%) |
Apr 19, 2021 | 54.25 | 54.46 | 53.87 | 54.08 | 4,288 | -0.69(-1.26%) |
Apr 16, 2021 | 55.11 | 55.11 | 54.49 | 54.76 | 23,784 | +0.01(+0.02%) |
Apr 15, 2021 | 54.50 | 54.75 | 54.32 | 54.75 | 18,844 | +0.97(+1.80%) |
Apr 14, 2021 | 54.78 | 55.23 | 53.78 | 53.78 | 15,880 | -0.80(-1.47%) |
Apr 13, 2021 | 54.22 | 54.60 | 54.20 | 54.59 | 10,337 | +0.89(+1.65%) |
Apr 12, 2021 | 53.55 | 53.74 | 53.39 | 53.70 | 3,422 | +0.18(+0.34%) |
Apr 09, 2021 | 53.21 | 53.52 | 53.03 | 53.52 | 8,136 | +0.53(+1.00%) |
Apr 08, 2021 | 53.00 | 53.05 | 52.93 | 52.99 | 136,243 | +0.58(+1.10%) |
Apr 07, 2021 | 52.60 | 52.61 | 52.24 | 52.41 | 3,506 | +0.03(+0.05%) |
Apr 06, 2021 | 52.65 | 52.76 | 52.38 | 52.38 | 15,163 | -0.12(-0.23%) |
Apr 05, 2021 | 51.94 | 52.55 | 51.94 | 52.50 | 3,975 | +1.00(+1.94%) |
Apr 01, 2021 | 51.22 | 51.63 | 51.22 | 51.50 | 6,572 | +0.67(+1.32%) |
Mar 31, 2021 | 50.44 | 51.02 | 50.44 | 50.83 | 12,218 | +1.06(+2.14%) |
Mar 30, 2021 | 49.45 | 49.84 | 49.45 | 49.77 | 1,469 | -0.15(-0.30%) |
Mar 29, 2021 | 49.81 | 50.05 | 49.78 | 49.92 | 3,088 | -0.10(-0.20%) |
Mar 26, 2021 | 49.53 | 50.02 | 49.39 | 50.02 | 3,442 | +0.75(+1.53%) |
Mar 25, 2021 | 49.01 | 49.26 | 48.60 | 49.26 | 27,315 | -0.04(-0.09%) |
Mar 24, 2021 | 50.60 | 50.60 | 49.30 | 49.30 | 6,670 | -0.85(-1.70%) |
Mar 23, 2021 | 51.02 | 51.02 | 50.15 | 50.16 | 1,578 | -0.43(-0.85%) |
Mar 22, 2021 | 50.21 | 50.88 | 50.21 | 50.59 | 2,225 | +0.83(+1.68%) |
Mar 19, 2021 | 49.47 | 49.82 | 49.47 | 49.75 | 5,745 | +0.42(+0.85%) |
Mar 18, 2021 | 49.72 | 49.96 | 49.33 | 49.33 | 3,126 | -1.12(-2.21%) |
Mar 17, 2021 | 49.86 | 50.45 | 49.86 | 50.45 | 1,426 | -0.10(-0.20%) |
Mar 16, 2021 | 50.88 | 50.94 | 50.53 | 50.55 | 22,529 | +0.32(+0.64%) |
Mar 15, 2021 | 49.59 | 50.23 | 49.59 | 50.23 | 3,353 | +0.45(+0.90%) |
Mar 12, 2021 | 49.58 | 49.82 | 49.29 | 49.78 | 4,492 | -0.27(-0.54%) |
Mar 11, 2021 | 49.67 | 50.21 | 49.67 | 50.05 | 41,761 | +0.98(+2.00%) |
Mar 10, 2021 | 49.63 | 49.65 | 49.07 | 49.07 | 5,260 | -0.07(-0.14%) |
Mar 09, 2021 | 48.81 | 49.37 | 48.81 | 49.14 | 4,596 | +1.51(+3.18%) |
Mar 08, 2021 | 48.85 | 48.85 | 47.62 | 47.62 | 20,768 | -1.06(-2.19%) |
Mar 05, 2021 | 48.27 | 48.72 | 47.16 | 48.69 | 6,059 | +0.84(+1.75%) |
Mar 04, 2021 | 48.42 | 49.12 | 47.68 | 47.85 | 21,791 | -1.04(-2.12%) |
Mar 03, 2021 | 50.21 | 50.21 | 48.89 | 48.89 | 5,867 | -1.43(-2.84%) |
Mar 02, 2021 | 50.66 | 50.88 | 50.26 | 50.32 | 46,827 | -1.01(-1.98%) |