Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.81 | 56.10 | 55.23 | 55.75 | 630,585 | +0.17(+0.30%) |
May 27, 2021 | 55.31 | 56.31 | 55.19 | 55.59 | 853,188 | +0.47(+0.86%) |
May 26, 2021 | 54.92 | 55.46 | 54.47 | 55.11 | 616,069 | +0.30(+0.54%) |
May 25, 2021 | 54.96 | 55.74 | 54.68 | 54.81 | 1,170,750 | +0.15(+0.27%) |
May 24, 2021 | 54.04 | 55.30 | 53.89 | 54.67 | 1,198,254 | +1.00(+1.86%) |
May 21, 2021 | 53.82 | 54.53 | 53.49 | 53.67 | 578,563 | +0.07(+0.13%) |
May 20, 2021 | 53.83 | 53.99 | 53.09 | 53.60 | 796,760 | +0.09(+0.17%) |
May 19, 2021 | 51.82 | 53.62 | 51.68 | 53.51 | 610,162 | +0.68(+1.29%) |
May 18, 2021 | 53.42 | 53.82 | 52.79 | 52.83 | 580,682 | -0.50(-0.94%) |
May 17, 2021 | 52.92 | 53.43 | 52.38 | 53.33 | 470,681 | +0.06(+0.11%) |
May 14, 2021 | 52.61 | 53.39 | 51.90 | 53.27 | 545,219 | +1.26(+2.43%) |
May 13, 2021 | 50.50 | 52.39 | 50.50 | 52.01 | 757,549 | +1.82(+3.62%) |
May 12, 2021 | 51.95 | 52.31 | 50.14 | 50.19 | 1,133,461 | -2.62(-4.97%) |
May 11, 2021 | 51.09 | 52.97 | 50.91 | 52.82 | 1,001,085 | +0.47(+0.90%) |
May 10, 2021 | 53.97 | 54.04 | 52.34 | 52.34 | 745,927 | -1.73(-3.19%) |
May 07, 2021 | 52.34 | 54.09 | 52.06 | 54.07 | 1,062,081 | +1.98(+3.81%) |
May 06, 2021 | 51.60 | 52.10 | 50.99 | 52.09 | 1,081,994 | +0.44(+0.86%) |
May 05, 2021 | 51.81 | 51.96 | 51.23 | 51.64 | 763,517 | +0.43(+0.85%) |
May 04, 2021 | 51.11 | 51.49 | 50.66 | 51.21 | 932,895 | -0.66(-1.27%) |
May 03, 2021 | 52.20 | 52.59 | 51.71 | 51.87 | 1,365,975 | +0.18(+0.34%) |
Apr 30, 2021 | 52.67 | 52.97 | 51.56 | 51.69 | 1,018,455 | -1.59(-2.98%) |
Apr 29, 2021 | 54.23 | 54.48 | 53.11 | 53.28 | 743,901 | -0.28(-0.52%) |
Apr 28, 2021 | 53.51 | 53.74 | 53.09 | 53.56 | 422,929 | +0.02(+0.04%) |
Apr 27, 2021 | 53.85 | 53.85 | 53.28 | 53.54 | 437,025 | -0.18(-0.33%) |
Apr 26, 2021 | 53.65 | 54.13 | 53.65 | 53.71 | 508,947 | +0.24(+0.44%) |
Apr 23, 2021 | 53.05 | 53.87 | 52.78 | 53.48 | 550,450 | +0.70(+1.33%) |
Apr 22, 2021 | 53.50 | 53.70 | 52.77 | 52.78 | 488,996 | -0.52(-0.98%) |
Apr 21, 2021 | 52.67 | 53.52 | 52.49 | 53.30 | 747,099 | +0.53(+1.01%) |
Apr 20, 2021 | 53.59 | 53.66 | 52.55 | 52.77 | 667,212 | -0.82(-1.53%) |
Apr 19, 2021 | 53.25 | 53.68 | 52.96 | 53.58 | 787,171 | -0.10(-0.18%) |
Apr 16, 2021 | 53.30 | 53.92 | 52.97 | 53.68 | 783,997 | +0.75(+1.42%) |
Apr 15, 2021 | 53.85 | 53.99 | 52.84 | 52.93 | 910,697 | -0.36(-0.68%) |
Apr 14, 2021 | 52.73 | 53.91 | 52.73 | 53.30 | 934,508 | +0.60(+1.14%) |
Apr 13, 2021 | 53.17 | 53.95 | 52.38 | 52.70 | 1,156,599 | -0.24(-0.45%) |
Apr 12, 2021 | 52.45 | 53.03 | 52.43 | 52.93 | 870,316 | +0.24(+0.45%) |
Apr 09, 2021 | 52.96 | 53.01 | 52.41 | 52.70 | 880,437 | -0.36(-0.69%) |
Apr 08, 2021 | 52.67 | 53.10 | 52.36 | 53.06 | 832,445 | +0.62(+1.18%) |
Apr 07, 2021 | 52.46 | 52.89 | 52.17 | 52.44 | 908,163 | -0.22(-0.41%) |
Apr 06, 2021 | 52.84 | 53.04 | 52.12 | 52.66 | 1,075,501 | -0.30(-0.56%) |
Apr 05, 2021 | 52.59 | 53.50 | 52.28 | 52.95 | 770,617 | +0.72(+1.38%) |
Apr 01, 2021 | 51.62 | 52.26 | 51.36 | 52.23 | 734,204 | +0.80(+1.55%) |
Mar 31, 2021 | 51.15 | 52.14 | 50.77 | 51.44 | 1,125,300 | +0.67(+1.32%) |
Mar 30, 2021 | 50.17 | 50.85 | 49.88 | 50.76 | 1,115,417 | +0.35(+0.70%) |
Mar 29, 2021 | 50.78 | 51.57 | 50.21 | 50.41 | 1,359,338 | -0.59(-1.16%) |
Mar 26, 2021 | 49.30 | 51.08 | 48.88 | 51.00 | 1,129,499 | +2.16(+4.42%) |
Mar 25, 2021 | 47.47 | 49.05 | 47.25 | 48.84 | 821,301 | +0.73(+1.52%) |
Mar 24, 2021 | 48.15 | 49.40 | 48.08 | 48.11 | 1,094,854 | +0.32(+0.66%) |
Mar 23, 2021 | 49.85 | 50.04 | 47.43 | 47.80 | 1,162,286 | -2.05(-4.11%) |
Mar 22, 2021 | 50.44 | 50.83 | 49.74 | 49.85 | 1,438,438 | -0.49(-0.98%) |
Mar 19, 2021 | 49.43 | 50.92 | 48.65 | 50.34 | 2,647,194 | +1.11(+2.26%) |
Mar 18, 2021 | 49.02 | 50.54 | 48.97 | 49.23 | 1,315,407 | -1.08(-2.16%) |
Mar 17, 2021 | 49.96 | 50.58 | 48.61 | 50.31 | 1,281,354 | +0.54(+1.09%) |
Mar 16, 2021 | 49.99 | 51.31 | 49.38 | 49.77 | 2,849,652 | +1.61(+3.34%) |
Mar 15, 2021 | 47.74 | 48.32 | 47.36 | 48.16 | 1,432,059 | +0.42(+0.89%) |
Mar 12, 2021 | 46.67 | 47.92 | 46.62 | 47.74 | 1,105,161 | +0.69(+1.47%) |
Mar 11, 2021 | 45.36 | 47.06 | 45.36 | 47.05 | 1,336,841 | +2.35(+5.25%) |
Mar 10, 2021 | 44.28 | 44.97 | 43.71 | 44.70 | 818,614 | +0.76(+1.73%) |
Mar 09, 2021 | 43.46 | 44.54 | 43.46 | 43.94 | 850,596 | +0.89(+2.06%) |
Mar 08, 2021 | 42.66 | 43.57 | 42.49 | 43.05 | 799,243 | +0.30(+0.69%) |
Mar 05, 2021 | 42.35 | 42.86 | 40.85 | 42.76 | 1,048,168 | +1.28(+3.09%) |
Mar 04, 2021 | 42.77 | 42.78 | 41.00 | 41.48 | 1,230,808 | -1.29(-3.02%) |
Mar 03, 2021 | 43.24 | 43.64 | 42.75 | 42.77 | 460,966 | -0.56(-1.30%) |
Mar 02, 2021 | 44.31 | 44.34 | 43.33 | 43.33 | 546,271 | -1.20(-2.70%) |