Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.18 | 53.20 | 52.99 | 52.99 | 64,986 | -0.13(-0.25%) |
May 27, 2021 | 52.96 | 53.29 | 52.96 | 53.13 | 32,378 | +0.17(+0.32%) |
May 26, 2021 | 52.89 | 53.03 | 52.74 | 52.96 | 37,197 | +0.06(+0.11%) |
May 25, 2021 | 53.07 | 53.14 | 52.82 | 52.90 | 47,491 | -0.13(-0.25%) |
May 24, 2021 | 52.61 | 53.24 | 52.61 | 53.03 | 48,074 | +0.65(+1.24%) |
May 21, 2021 | 52.77 | 52.86 | 52.38 | 52.38 | 46,549 | -0.23(-0.43%) |
May 20, 2021 | 51.99 | 52.78 | 51.99 | 52.61 | 52,214 | +0.72(+1.40%) |
May 19, 2021 | 51.13 | 51.92 | 51.03 | 51.88 | 37,887 | -0.02(-0.04%) |
May 18, 2021 | 52.36 | 52.37 | 51.90 | 51.90 | 28,479 | -0.53(-1.00%) |
May 17, 2021 | 52.61 | 52.61 | 52.13 | 52.43 | 29,945 | -0.14(-0.27%) |
May 14, 2021 | 52.14 | 52.71 | 52.03 | 52.57 | 42,955 | +0.86(+1.67%) |
May 13, 2021 | 51.14 | 51.90 | 51.14 | 51.71 | 57,731 | +0.84(+1.65%) |
May 12, 2021 | 51.62 | 51.69 | 50.84 | 50.87 | 80,663 | -1.29(-2.47%) |
May 11, 2021 | 51.72 | 52.19 | 51.52 | 52.16 | 81,907 | -0.35(-0.66%) |
May 10, 2021 | 53.08 | 53.15 | 52.50 | 52.51 | 109,373 | -0.64(-1.20%) |
May 07, 2021 | 52.81 | 53.26 | 52.81 | 53.14 | 61,540 | +0.42(+0.80%) |
May 06, 2021 | 52.01 | 52.75 | 51.93 | 52.72 | 56,027 | +0.65(+1.25%) |
May 05, 2021 | 52.11 | 52.31 | 51.90 | 52.07 | 45,858 | +0.19(+0.36%) |
May 04, 2021 | 51.97 | 51.97 | 51.44 | 51.88 | 96,437 | -0.39(-0.74%) |
May 03, 2021 | 52.56 | 52.56 | 52.10 | 52.27 | 216,246 | +0.18(+0.34%) |
Apr 30, 2021 | 52.51 | 52.52 | 51.92 | 52.09 | 111,370 | -0.80(-1.51%) |
Apr 29, 2021 | 52.98 | 52.98 | 52.47 | 52.89 | 97,912 | +0.39(+0.75%) |
Apr 28, 2021 | 52.59 | 52.60 | 52.36 | 52.50 | 57,212 | -0.32(-0.61%) |
Apr 27, 2021 | 52.95 | 52.96 | 52.74 | 52.82 | 68,050 | -0.11(-0.21%) |
Apr 26, 2021 | 52.84 | 53.04 | 52.78 | 52.93 | 35,702 | +0.18(+0.34%) |
Apr 23, 2021 | 52.33 | 52.88 | 52.25 | 52.75 | 50,951 | +0.48(+0.92%) |
Apr 22, 2021 | 52.79 | 52.80 | 52.12 | 52.27 | 67,620 | -0.52(-0.98%) |
Apr 21, 2021 | 52.18 | 52.80 | 52.18 | 52.79 | 67,449 | +0.62(+1.19%) |
Apr 20, 2021 | 52.49 | 52.52 | 51.99 | 52.17 | 55,271 | -0.31(-0.59%) |
Apr 19, 2021 | 52.72 | 52.83 | 52.31 | 52.48 | 82,191 | -0.40(-0.76%) |
Apr 16, 2021 | 52.88 | 52.95 | 52.77 | 52.88 | 73,821 | +0.21(+0.40%) |
Apr 15, 2021 | 52.54 | 52.68 | 52.45 | 52.66 | 40,414 | +0.51(+0.98%) |
Apr 14, 2021 | 52.36 | 52.50 | 52.05 | 52.15 | 58,719 | -0.28(-0.53%) |
Apr 13, 2021 | 52.53 | 52.53 | 52.16 | 52.43 | 88,035 | +0.02(+0.04%) |
Apr 12, 2021 | 52.70 | 52.70 | 52.29 | 52.41 | 55,919 | -0.33(-0.63%) |
Apr 09, 2021 | 52.56 | 52.79 | 52.36 | 52.74 | 66,800 | +0.21(+0.40%) |
Apr 08, 2021 | 52.58 | 52.58 | 52.30 | 52.53 | 57,479 | +0.30(+0.57%) |
Apr 07, 2021 | 52.14 | 52.26 | 52.03 | 52.23 | 73,420 | +0.12(+0.24%) |
Apr 06, 2021 | 52.34 | 52.35 | 51.99 | 52.11 | 81,020 | -0.37(-0.70%) |
Apr 05, 2021 | 51.81 | 52.56 | 51.81 | 52.48 | 105,810 | +1.02(+1.97%) |
Apr 01, 2021 | 51.04 | 51.46 | 51.04 | 51.46 | 65,311 | +0.71(+1.39%) |
Mar 31, 2021 | 50.67 | 50.92 | 50.56 | 50.76 | 121,071 | +0.38(+0.75%) |
Mar 30, 2021 | 50.69 | 50.69 | 50.15 | 50.38 | 56,253 | -0.38(-0.74%) |
Mar 29, 2021 | 50.94 | 51.05 | 50.58 | 50.76 | 56,412 | -0.23(-0.46%) |
Mar 26, 2021 | 49.85 | 50.99 | 49.82 | 50.99 | 54,249 | +1.16(+2.33%) |
Mar 25, 2021 | 49.27 | 49.91 | 49.14 | 49.83 | 88,348 | +0.39(+0.79%) |
Mar 24, 2021 | 50.09 | 50.26 | 49.44 | 49.44 | 65,333 | -0.43(-0.86%) |
Mar 23, 2021 | 50.47 | 50.50 | 49.77 | 49.87 | 62,523 | -0.52(-1.04%) |
Mar 22, 2021 | 49.85 | 50.57 | 49.85 | 50.39 | 41,833 | +0.66(+1.32%) |
Mar 19, 2021 | 49.77 | 50.03 | 49.33 | 49.74 | 77,464 | +0.07(+0.13%) |
Mar 18, 2021 | 50.24 | 50.51 | 49.67 | 49.67 | 41,832 | -1.04(-2.05%) |
Mar 17, 2021 | 50.30 | 50.90 | 50.07 | 50.71 | 47,645 | +0.12(+0.24%) |
Mar 16, 2021 | 50.49 | 50.85 | 50.34 | 50.59 | 55,775 | +0.37(+0.73%) |
Mar 15, 2021 | 49.79 | 50.22 | 49.65 | 50.22 | 45,864 | +0.94(+1.92%) |
Mar 12, 2021 | 49.01 | 49.28 | 48.90 | 49.28 | 53,136 | -0.09(-0.18%) |
Mar 11, 2021 | 49.18 | 49.62 | 48.97 | 49.37 | 76,189 | +0.63(+1.29%) |
Mar 10, 2021 | 49.08 | 49.22 | 48.74 | 48.74 | 65,384 | +0.04(+0.08%) |
Mar 09, 2021 | 48.34 | 49.01 | 48.34 | 48.71 | 60,674 | +1.12(+2.34%) |
Mar 08, 2021 | 48.06 | 48.43 | 47.59 | 47.59 | 69,269 | -0.56(-1.17%) |
Mar 05, 2021 | 47.44 | 48.29 | 46.97 | 48.15 | 110,862 | +1.35(+2.88%) |
Mar 04, 2021 | 47.75 | 47.97 | 46.42 | 46.80 | 124,710 | -1.17(-2.44%) |
Mar 03, 2021 | 48.37 | 48.47 | 47.86 | 47.97 | 37,381 | -0.56(-1.16%) |
Mar 02, 2021 | 49.09 | 49.09 | 48.54 | 48.54 | 51,228 | -0.50(-1.01%) |