Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.36 | 56.36 | 55.49 | 56.27 | 144,314 | +0.05(+0.10%) |
May 27, 2021 | 55.98 | 56.33 | 55.81 | 56.21 | 76,441 | +0.92(+1.66%) |
May 26, 2021 | 54.94 | 55.42 | 54.57 | 55.29 | 76,010 | +0.51(+0.93%) |
May 25, 2021 | 55.82 | 56.42 | 54.76 | 54.78 | 91,693 | -0.99(-1.78%) |
May 24, 2021 | 56.08 | 56.08 | 55.47 | 55.78 | 110,338 | -0.08(-0.15%) |
May 21, 2021 | 55.38 | 56.25 | 55.38 | 55.86 | 169,559 | +0.76(+1.37%) |
May 20, 2021 | 55.31 | 55.47 | 54.56 | 55.10 | 140,775 | -0.28(-0.51%) |
May 19, 2021 | 55.21 | 55.42 | 54.29 | 55.38 | 373,812 | -0.58(-1.04%) |
May 18, 2021 | 56.97 | 57.26 | 55.93 | 55.97 | 158,190 | -1.06(-1.85%) |
May 17, 2021 | 56.63 | 57.07 | 56.30 | 57.02 | 119,551 | +0.17(+0.30%) |
May 14, 2021 | 56.17 | 56.95 | 55.89 | 56.85 | 171,886 | +0.98(+1.76%) |
May 13, 2021 | 54.19 | 56.18 | 54.16 | 55.87 | 222,266 | +1.61(+2.97%) |
May 12, 2021 | 56.06 | 56.49 | 54.15 | 54.25 | 278,293 | -1.29(-2.33%) |
May 11, 2021 | 55.47 | 56.59 | 55.09 | 55.55 | 187,370 | -0.54(-0.96%) |
May 10, 2021 | 56.87 | 57.30 | 56.08 | 56.08 | 156,386 | -0.39(-0.69%) |
May 07, 2021 | 55.37 | 56.49 | 54.96 | 56.48 | 168,183 | +0.31(+0.55%) |
May 06, 2021 | 55.88 | 56.21 | 55.17 | 56.17 | 134,241 | +0.44(+0.78%) |
May 05, 2021 | 55.62 | 56.06 | 54.86 | 55.73 | 281,238 | +0.30(+0.54%) |
May 04, 2021 | 54.13 | 55.43 | 53.68 | 55.43 | 575,381 | +0.96(+1.77%) |
May 03, 2021 | 55.05 | 55.10 | 54.10 | 54.46 | 763,678 | +0.20(+0.37%) |
Apr 30, 2021 | 54.65 | 55.17 | 54.26 | 54.26 | 112,158 | -0.76(-1.39%) |
Apr 29, 2021 | 54.70 | 55.29 | 54.56 | 55.03 | 163,611 | +0.86(+1.60%) |
Apr 28, 2021 | 54.10 | 54.38 | 53.96 | 54.16 | 96,777 | +0.25(+0.46%) |
Apr 27, 2021 | 53.54 | 53.99 | 53.37 | 53.92 | 109,860 | +0.46(+0.87%) |
Apr 26, 2021 | 53.23 | 53.99 | 53.23 | 53.45 | 133,656 | +0.55(+1.03%) |
Apr 23, 2021 | 51.17 | 53.23 | 51.16 | 52.91 | 347,681 | +1.77(+3.45%) |
Apr 22, 2021 | 52.04 | 52.04 | 51.14 | 51.14 | 218,103 | -0.81(-1.56%) |
Apr 21, 2021 | 50.52 | 52.01 | 50.24 | 51.95 | 140,800 | +1.24(+2.44%) |
Apr 20, 2021 | 52.15 | 52.15 | 50.50 | 50.71 | 122,804 | -1.80(-3.43%) |
Apr 19, 2021 | 52.78 | 53.31 | 52.38 | 52.52 | 367,988 | -0.31(-0.59%) |
Apr 16, 2021 | 52.53 | 53.06 | 52.50 | 52.83 | 156,209 | +0.69(+1.33%) |
Apr 15, 2021 | 52.90 | 52.90 | 51.19 | 52.13 | 297,381 | -0.62(-1.17%) |
Apr 14, 2021 | 52.02 | 53.19 | 51.90 | 52.75 | 208,038 | +0.71(+1.36%) |
Apr 13, 2021 | 52.80 | 52.80 | 51.76 | 52.04 | 372,287 | -0.99(-1.87%) |
Apr 12, 2021 | 52.73 | 53.18 | 52.73 | 53.03 | 163,860 | +0.39(+0.74%) |
Apr 09, 2021 | 52.53 | 52.75 | 52.19 | 52.64 | 187,517 | +0.56(+1.07%) |
Apr 08, 2021 | 52.07 | 52.20 | 51.08 | 52.09 | 182,277 | -0.05(-0.09%) |
Apr 07, 2021 | 52.17 | 52.53 | 51.81 | 52.13 | 148,397 | +0.09(+0.17%) |
Apr 06, 2021 | 51.97 | 52.42 | 51.65 | 52.04 | 194,479 | -0.16(-0.31%) |
Apr 05, 2021 | 52.66 | 52.95 | 51.87 | 52.21 | 262,294 | +0.21(+0.40%) |
Apr 01, 2021 | 51.37 | 52.00 | 51.25 | 52.00 | 434,684 | +0.41(+0.79%) |
Mar 31, 2021 | 52.09 | 52.30 | 51.51 | 51.59 | 387,434 | -0.52(-1.00%) |
Mar 30, 2021 | 51.33 | 52.41 | 51.33 | 52.11 | 518,870 | +1.17(+2.29%) |
Mar 29, 2021 | 51.76 | 51.89 | 50.41 | 50.94 | 510,692 | -1.57(-2.98%) |
Mar 26, 2021 | 52.18 | 52.67 | 51.75 | 52.51 | 245,738 | +1.05(+2.03%) |
Mar 25, 2021 | 49.69 | 51.65 | 49.38 | 51.46 | 352,067 | +1.54(+3.09%) |
Mar 24, 2021 | 50.58 | 51.36 | 49.92 | 49.92 | 211,037 | -0.07(-0.15%) |
Mar 23, 2021 | 50.80 | 51.23 | 49.79 | 49.99 | 269,587 | -1.32(-2.56%) |
Mar 22, 2021 | 52.39 | 52.39 | 50.94 | 51.31 | 449,431 | -1.38(-2.62%) |
Mar 19, 2021 | 53.06 | 53.33 | 51.81 | 52.68 | 468,664 | -0.75(-1.41%) |
Mar 18, 2021 | 53.55 | 55.15 | 53.15 | 53.44 | 764,535 | +0.57(+1.08%) |
Mar 17, 2021 | 52.88 | 53.38 | 52.33 | 52.87 | 386,945 | +0.42(+0.80%) |
Mar 16, 2021 | 52.78 | 52.78 | 51.78 | 52.45 | 376,547 | -0.73(-1.36%) |
Mar 15, 2021 | 53.97 | 53.97 | 52.58 | 53.17 | 444,031 | -0.61(-1.13%) |
Mar 12, 2021 | 53.42 | 53.93 | 53.33 | 53.78 | 486,299 | +1.07(+2.03%) |
Mar 11, 2021 | 52.46 | 53.04 | 51.98 | 52.71 | 267,500 | +0.14(+0.26%) |
Mar 10, 2021 | 51.70 | 52.62 | 51.70 | 52.58 | 452,834 | +1.04(+2.02%) |
Mar 09, 2021 | 52.39 | 52.39 | 50.76 | 51.53 | 852,821 | -1.20(-2.27%) |
Mar 08, 2021 | 52.10 | 53.45 | 51.81 | 52.73 | 981,623 | +1.22(+2.36%) |
Mar 05, 2021 | 51.27 | 51.71 | 49.53 | 51.51 | 582,082 | +1.31(+2.60%) |
Mar 04, 2021 | 50.89 | 51.34 | 49.30 | 50.21 | 906,837 | -0.64(-1.27%) |
Mar 03, 2021 | 50.74 | 51.98 | 50.74 | 50.85 | 443,384 | +0.38(+0.76%) |
Mar 02, 2021 | 50.91 | 51.07 | 50.43 | 50.47 | 537,089 | -0.53(-1.03%) |