Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.95 | 54.95 | 54.30 | 54.30 | 4,861 | +0.91(+1.70%) |
May 27, 2021 | 52.83 | 53.39 | 52.83 | 53.39 | 1,589 | -1.43(-2.60%) |
May 26, 2021 | 54.90 | 54.90 | 54.82 | 54.82 | 987 | -0.48(-0.87%) |
May 25, 2021 | 55.30 | 55.30 | 55.30 | 55.30 | 379 | +0.71(+1.30%) |
May 21, 2021 | 54.59 | 54.59 | 54.59 | 138 | -0.52(-0.94%) | |
May 18, 2021 | 55.11 | 55.11 | 55.11 | 142 | +1.14(+2.12%) | |
May 17, 2021 | 52.48 | 53.97 | 52.48 | 53.97 | 533 | +1.34(+2.54%) |
May 13, 2021 | 52.63 | 52.63 | 52.63 | 176 | +0.52(+1.00%) | |
May 11, 2021 | 52.11 | 52.11 | 52.11 | 125 | -2.76(-5.03%) | |
May 06, 2021 | 54.87 | 54.87 | 54.87 | 225 | -0.08(-0.15%) | |
May 05, 2021 | 54.94 | 54.95 | 54.94 | 54.95 | 3,660 | +1.45(+2.71%) |
May 04, 2021 | 53.50 | 53.50 | 53.50 | 53.50 | 1,547 | -0.65(-1.20%) |
May 03, 2021 | 54.15 | 54.15 | 54.15 | 54.15 | 288 | -0.56(-1.02%) |
Apr 30, 2021 | 54.71 | 54.71 | 54.71 | 54.71 | 700 | -1.28(-2.29%) |
Apr 29, 2021 | 55.99 | 55.99 | 55.99 | 55.99 | 238 | -0.45(-0.80%) |
Apr 28, 2021 | 56.73 | 57.20 | 56.30 | 56.44 | 4,318 | -1.46(-2.52%) |
Apr 27, 2021 | 57.90 | 57.90 | 57.90 | 15,057 | +0.00(+0.00%) | |
Apr 26, 2021 | 57.90 | 57.95 | 57.90 | 57.90 | 782 | +0.07(+0.13%) |
Apr 23, 2021 | 57.83 | 57.83 | 57.83 | 247 | +0.00(+0.00%) | |
Apr 22, 2021 | 56.63 | 57.99 | 56.63 | 57.83 | 1,756 | -0.70(-1.20%) |
Apr 21, 2021 | 58.21 | 58.53 | 57.83 | 58.53 | 13,244 | +1.72(+3.03%) |
Apr 20, 2021 | 57.44 | 57.44 | 56.61 | 56.81 | 2,473 | -1.04(-1.80%) |
Apr 19, 2021 | 57.85 | 57.85 | 57.85 | 57.85 | 233 | +1.53(+2.72%) |
Apr 16, 2021 | 56.32 | 56.32 | 56.32 | 34 | +0.00(+0.00%) | |
Apr 15, 2021 | 56.32 | 56.32 | 56.32 | 56.32 | 211 | -1.98(-3.40%) |
Apr 14, 2021 | 58.30 | 58.30 | 58.30 | 4,853 | +0.00(+0.00%) | |
Apr 13, 2021 | 58.30 | 58.30 | 58.30 | 48 | +0.00(+0.00%) | |
Apr 12, 2021 | 58.30 | 58.30 | 58.30 | 49 | +0.00(+0.00%) | |
Apr 09, 2021 | 58.30 | 58.30 | 58.30 | 58.30 | 100 | -0.13(-0.22%) |
Apr 08, 2021 | 58.43 | 58.43 | 58.43 | 58.43 | 492 | +3.06(+5.53%) |
Apr 07, 2021 | 55.37 | 55.37 | 55.37 | 66 | +0.00(+0.00%) | |
Apr 06, 2021 | 55.37 | 55.37 | 55.37 | 140 | +0.00(+0.00%) | |
Apr 05, 2021 | 55.37 | 55.37 | 55.37 | 55.37 | 123 | -1.11(-1.96%) |
Apr 01, 2021 | 56.48 | 56.48 | 56.48 | 56.48 | 300 | +0.20(+0.35%) |
Mar 31, 2021 | 56.28 | 56.28 | 56.28 | 56.28 | 198 | -2.55(-4.33%) |
Mar 30, 2021 | 58.78 | 58.83 | 58.76 | 58.83 | 1,262 | -1.21(-2.02%) |
Mar 29, 2021 | 60.04 | 60.04 | 59.89 | 60.04 | 623 | +0.04(+0.07%) |
Mar 26, 2021 | 60.46 | 60.46 | 60.00 | 60.00 | 1,200 | +0.80(+1.35%) |
Mar 25, 2021 | 59.96 | 59.96 | 59.11 | 59.20 | 2,825 | +1.91(+3.33%) |
Mar 24, 2021 | 57.21 | 57.29 | 57.21 | 57.29 | 788 | -1.61(-2.73%) |
Mar 23, 2021 | 59.59 | 59.64 | 58.85 | 58.90 | 6,395 | -0.78(-1.31%) |
Mar 22, 2021 | 59.68 | 59.68 | 59.68 | 59.68 | 260 | +2.59(+4.54%) |
Mar 19, 2021 | 57.09 | 57.09 | 57.09 | 35 | +0.00(+0.00%) | |
Mar 18, 2021 | 57.09 | 57.09 | 57.09 | 16 | +0.00(+0.00%) | |
Mar 17, 2021 | 57.09 | 57.09 | 57.09 | 39 | +0.00(+0.00%) | |
Mar 16, 2021 | 57.09 | 57.09 | 57.09 | 2 | +0.00(+0.00%) | |
Mar 15, 2021 | 57.09 | 57.09 | 57.09 | 80 | +0.00(+0.00%) | |
Mar 12, 2021 | 57.09 | 57.09 | 57.09 | 57.09 | 200 | -0.48(-0.84%) |
Mar 11, 2021 | 57.58 | 57.58 | 57.58 | 57.58 | 192 | +3.87(+7.20%) |
Mar 09, 2021 | 53.71 | 53.71 | 53.71 | 0 | +0.00(+0.00%) | |
Mar 08, 2021 | 53.71 | 53.71 | 53.71 | 78 | +0.00(+0.00%) | |
Mar 05, 2021 | 53.71 | 53.71 | 53.71 | 57 | +0.00(+0.00%) | |
Mar 04, 2021 | 53.71 | 53.71 | 53.71 | 53.71 | 723 | -1.59(-2.88%) |
Mar 03, 2021 | 55.30 | 55.30 | 55.30 | 45 | +0.00(+0.00%) | |
Mar 02, 2021 | 55.30 | 55.30 | 55.30 | 14 | +0.00(+0.00%) |