Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.77 | 56.47 | 54.80 | 54.95 | 382,722 | -0.43(-0.78%) |
May 27, 2021 | 54.24 | 56.31 | 54.10 | 55.38 | 543,359 | +0.67(+1.22%) |
May 26, 2021 | 54.46 | 54.92 | 54.09 | 54.71 | 422,265 | +0.79(+1.47%) |
May 25, 2021 | 54.46 | 55.20 | 53.78 | 53.92 | 319,412 | +0.02(+0.04%) |
May 24, 2021 | 53.86 | 54.80 | 53.60 | 53.90 | 282,482 | +0.85(+1.60%) |
May 21, 2021 | 54.06 | 54.06 | 53.01 | 53.05 | 217,703 | -0.31(-0.58%) |
May 20, 2021 | 52.73 | 54.33 | 52.72 | 53.36 | 715,426 | +1.12(+2.14%) |
May 19, 2021 | 51.86 | 52.48 | 51.23 | 52.24 | 434,064 | -0.43(-0.82%) |
May 18, 2021 | 51.77 | 53.82 | 51.55 | 52.67 | 653,193 | +1.11(+2.15%) |
May 17, 2021 | 51.12 | 51.76 | 50.47 | 51.56 | 373,349 | -0.54(-1.04%) |
May 14, 2021 | 50.53 | 52.54 | 50.42 | 52.10 | 552,084 | +2.20(+4.41%) |
May 13, 2021 | 50.18 | 51.00 | 48.48 | 49.90 | 985,228 | +0.21(+0.42%) |
May 12, 2021 | 50.04 | 51.68 | 49.21 | 49.69 | 1,151,951 | -1.64(-3.20%) |
May 11, 2021 | 47.79 | 52.34 | 47.62 | 51.33 | 783,231 | +1.14(+2.27%) |
May 10, 2021 | 50.81 | 50.92 | 49.56 | 50.19 | 737,028 | -1.55(-3.00%) |
May 07, 2021 | 51.25 | 52.76 | 51.10 | 51.74 | 687,759 | +1.23(+2.44%) |
May 06, 2021 | 51.36 | 51.76 | 48.18 | 50.51 | 1,082,324 | -1.48(-2.85%) |
May 05, 2021 | 51.04 | 54.15 | 51.04 | 51.99 | 1,186,541 | +1.07(+2.10%) |
May 04, 2021 | 52.86 | 53.45 | 50.71 | 50.92 | 1,876,592 | -2.72(-5.07%) |
May 03, 2021 | 55.13 | 55.39 | 53.12 | 53.64 | 1,197,214 | -1.01(-1.85%) |
Apr 30, 2021 | 54.04 | 55.55 | 53.59 | 54.65 | 632,400 | -0.27(-0.49%) |
Apr 29, 2021 | 56.85 | 56.86 | 53.78 | 54.92 | 347,160 | -1.50(-2.66%) |
Apr 28, 2021 | 55.07 | 57.00 | 54.21 | 56.42 | 332,451 | +1.32(+2.40%) |
Apr 27, 2021 | 55.59 | 56.20 | 54.67 | 55.10 | 675,709 | -1.39(-2.46%) |
Apr 26, 2021 | 55.74 | 57.20 | 55.16 | 56.49 | 834,029 | +0.83(+1.49%) |
Apr 23, 2021 | 54.51 | 55.78 | 54.06 | 55.66 | 316,300 | +1.21(+2.22%) |
Apr 22, 2021 | 55.08 | 56.34 | 54.05 | 54.45 | 366,644 | -0.72(-1.31%) |
Apr 21, 2021 | 53.18 | 55.36 | 52.72 | 55.17 | 352,425 | +1.52(+2.83%) |
Apr 20, 2021 | 55.97 | 56.23 | 53.24 | 53.65 | 482,922 | -2.37(-4.23%) |
Apr 19, 2021 | 57.53 | 58.26 | 55.42 | 56.02 | 516,774 | -2.60(-4.44%) |
Apr 16, 2021 | 59.46 | 59.48 | 57.83 | 58.62 | 318,400 | -0.63(-1.06%) |
Apr 15, 2021 | 58.03 | 59.59 | 57.35 | 59.25 | 669,965 | +1.92(+3.35%) |
Apr 14, 2021 | 56.97 | 58.85 | 56.58 | 57.33 | 446,101 | +0.67(+1.18%) |
Apr 13, 2021 | 58.16 | 58.80 | 56.17 | 56.66 | 597,749 | -1.16(-2.01%) |
Apr 12, 2021 | 55.82 | 58.73 | 54.79 | 57.82 | 522,033 | +0.99(+1.74%) |
Apr 09, 2021 | 56.51 | 56.97 | 54.82 | 56.83 | 326,600 | +0.07(+0.12%) |
Apr 08, 2021 | 58.08 | 59.16 | 55.94 | 56.76 | 702,756 | -0.15(-0.26%) |
Apr 07, 2021 | 56.24 | 57.34 | 55.56 | 56.91 | 478,946 | +0.04(+0.07%) |
Apr 06, 2021 | 57.05 | 58.03 | 56.37 | 56.87 | 514,707 | -0.93(-1.61%) |
Apr 05, 2021 | 56.13 | 58.07 | 55.32 | 57.80 | 1,024,043 | +2.61(+4.73%) |
Apr 01, 2021 | 52.55 | 55.83 | 52.55 | 55.19 | 1,141,500 | +2.45(+4.65%) |
Mar 31, 2021 | 53.32 | 54.49 | 52.43 | 52.74 | 1,422,116 | +2.21(+4.37%) |
Mar 30, 2021 | 50.86 | 51.77 | 49.40 | 50.53 | 800,608 | -0.31(-0.61%) |
Mar 29, 2021 | 52.30 | 52.83 | 50.28 | 50.84 | 770,534 | -1.15(-2.21%) |
Mar 26, 2021 | 51.55 | 52.96 | 49.97 | 51.99 | 635,700 | +0.70(+1.36%) |
Mar 25, 2021 | 49.09 | 51.69 | 49.00 | 51.29 | 657,524 | +0.89(+1.77%) |
Mar 24, 2021 | 53.82 | 53.83 | 50.30 | 50.40 | 601,873 | -3.05(-5.71%) |
Mar 23, 2021 | 54.24 | 54.77 | 53.12 | 53.45 | 543,116 | -0.69(-1.27%) |
Mar 22, 2021 | 54.33 | 55.15 | 53.25 | 54.14 | 521,262 | +0.35(+0.65%) |
Mar 19, 2021 | 52.70 | 54.65 | 52.40 | 53.79 | 1,139,700 | +1.22(+2.32%) |
Mar 18, 2021 | 55.33 | 55.33 | 52.24 | 52.57 | 705,905 | -4.65(-8.13%) |
Mar 17, 2021 | 56.10 | 57.87 | 54.72 | 57.22 | 603,715 | +0.06(+0.10%) |
Mar 16, 2021 | 58.63 | 59.95 | 56.19 | 57.16 | 664,599 | -0.74(-1.28%) |
Mar 15, 2021 | 55.15 | 58.03 | 54.57 | 57.90 | 1,029,764 | +2.84(+5.16%) |
Mar 12, 2021 | 54.50 | 55.66 | 53.78 | 55.06 | 601,500 | -1.34(-2.38%) |
Mar 11, 2021 | 56.41 | 57.22 | 54.20 | 56.40 | 1,178,822 | +1.49(+2.71%) |
Mar 10, 2021 | 57.90 | 58.45 | 54.86 | 54.91 | 881,779 | -1.39(-2.47%) |
Mar 09, 2021 | 53.70 | 56.80 | 53.36 | 56.30 | 1,248,042 | +5.46(+10.74%) |
Mar 08, 2021 | 55.13 | 56.62 | 50.74 | 50.84 | 1,313,457 | -4.72(-8.50%) |
Mar 05, 2021 | 55.14 | 56.75 | 51.54 | 55.56 | 1,610,800 | +0.73(+1.33%) |
Mar 04, 2021 | 57.52 | 58.56 | 52.59 | 54.83 | 1,959,340 | -3.82(-6.51%) |
Mar 03, 2021 | 63.34 | 64.00 | 58.50 | 58.65 | 1,005,353 | -6.05(-9.35%) |
Mar 02, 2021 | 67.44 | 67.60 | 64.03 | 64.70 | 932,052 | -3.26(-4.80%) |