Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.48 | 53.85 | 52.99 | 53.76 | 1,320,482 | +0.24(+0.45%) |
May 27, 2021 | 53.55 | 53.99 | 53.02 | 53.52 | 3,844,245 | +0.53(+0.99%) |
May 26, 2021 | 52.90 | 53.30 | 52.30 | 52.99 | 1,404,424 | -0.01(-0.02%) |
May 25, 2021 | 53.70 | 53.89 | 52.81 | 53.00 | 1,406,697 | -0.70(-1.30%) |
May 24, 2021 | 54.15 | 54.18 | 53.64 | 53.70 | 1,223,249 | +0.30(+0.55%) |
May 21, 2021 | 53.50 | 53.94 | 53.03 | 53.41 | 2,489,541 | +0.09(+0.17%) |
May 20, 2021 | 53.60 | 53.96 | 52.95 | 53.32 | 2,256,485 | -0.56(-1.04%) |
May 19, 2021 | 54.48 | 54.51 | 53.44 | 53.88 | 2,091,417 | -1.17(-2.13%) |
May 18, 2021 | 56.62 | 56.65 | 55.02 | 55.05 | 1,439,891 | -1.71(-3.00%) |
May 17, 2021 | 55.74 | 56.96 | 55.36 | 56.76 | 1,899,543 | +1.14(+2.05%) |
May 14, 2021 | 55.69 | 56.12 | 55.53 | 55.62 | 1,707,307 | +0.11(+0.20%) |
May 13, 2021 | 53.37 | 55.54 | 53.26 | 55.51 | 2,199,884 | +1.85(+3.46%) |
May 12, 2021 | 55.69 | 55.98 | 53.52 | 53.65 | 2,748,150 | -2.10(-3.77%) |
May 11, 2021 | 54.63 | 55.84 | 54.21 | 55.75 | 2,943,297 | +0.95(+1.74%) |
May 10, 2021 | 55.45 | 55.61 | 54.72 | 54.80 | 3,360,626 | -0.06(-0.10%) |
May 07, 2021 | 54.52 | 55.40 | 54.32 | 54.86 | 1,862,711 | -0.36(-0.65%) |
May 06, 2021 | 54.08 | 55.25 | 53.38 | 55.21 | 2,014,259 | +1.65(+3.09%) |
May 05, 2021 | 52.53 | 54.37 | 49.92 | 53.56 | 3,813,333 | +0.46(+0.86%) |
May 04, 2021 | 52.84 | 53.61 | 52.40 | 53.10 | 2,292,350 | +0.42(+0.80%) |
May 03, 2021 | 51.70 | 53.00 | 51.60 | 52.68 | 1,814,445 | +1.49(+2.91%) |
Apr 30, 2021 | 51.11 | 51.42 | 50.69 | 51.19 | 1,653,289 | -0.28(-0.54%) |
Apr 29, 2021 | 50.99 | 51.78 | 50.86 | 51.47 | 1,873,677 | +1.06(+2.09%) |
Apr 28, 2021 | 50.49 | 50.98 | 50.32 | 50.41 | 1,708,547 | +0.35(+0.70%) |
Apr 27, 2021 | 48.97 | 50.30 | 48.86 | 50.06 | 2,275,257 | +0.85(+1.74%) |
Apr 26, 2021 | 49.27 | 49.52 | 48.93 | 49.21 | 1,415,724 | +0.27(+0.54%) |
Apr 23, 2021 | 48.57 | 48.99 | 47.88 | 48.94 | 3,246,789 | +0.73(+1.52%) |
Apr 22, 2021 | 49.29 | 49.37 | 48.18 | 48.21 | 2,437,615 | -1.10(-2.23%) |
Apr 21, 2021 | 49.02 | 49.61 | 48.86 | 49.31 | 1,428,184 | +0.28(+0.58%) |
Apr 20, 2021 | 49.66 | 50.08 | 48.23 | 49.02 | 1,944,222 | -0.72(-1.44%) |
Apr 19, 2021 | 50.45 | 50.49 | 48.90 | 49.74 | 1,577,134 | -0.42(-0.84%) |
Apr 16, 2021 | 49.79 | 50.36 | 49.34 | 50.16 | 2,055,367 | +0.93(+1.88%) |
Apr 15, 2021 | 49.08 | 49.76 | 48.38 | 49.24 | 2,484,398 | +0.39(+0.79%) |
Apr 14, 2021 | 47.97 | 48.91 | 47.95 | 48.85 | 1,480,109 | +0.70(+1.45%) |
Apr 13, 2021 | 49.63 | 49.85 | 47.94 | 48.15 | 1,805,644 | -1.70(-3.41%) |
Apr 12, 2021 | 48.68 | 49.89 | 48.65 | 49.85 | 2,268,276 | +1.37(+2.82%) |
Apr 09, 2021 | 48.78 | 48.91 | 48.07 | 48.48 | 2,110,146 | +0.05(+0.09%) |
Apr 08, 2021 | 48.01 | 48.75 | 47.62 | 48.44 | 2,607,961 | -0.04(-0.08%) |
Apr 07, 2021 | 49.40 | 49.64 | 48.32 | 48.47 | 1,346,880 | -0.77(-1.57%) |
Apr 06, 2021 | 48.29 | 49.29 | 48.29 | 49.24 | 1,624,856 | +0.70(+1.44%) |
Apr 05, 2021 | 48.52 | 48.81 | 48.05 | 48.55 | 1,562,389 | +0.62(+1.30%) |
Apr 01, 2021 | 47.81 | 48.11 | 47.32 | 47.92 | 1,178,571 | +0.13(+0.27%) |
Mar 31, 2021 | 48.71 | 49.17 | 47.76 | 47.79 | 1,705,434 | -1.07(-2.20%) |
Mar 30, 2021 | 48.57 | 49.01 | 48.24 | 48.87 | 1,376,063 | +0.28(+0.57%) |
Mar 29, 2021 | 48.67 | 49.97 | 48.39 | 48.59 | 1,952,980 | -0.61(-1.23%) |
Mar 26, 2021 | 48.18 | 49.25 | 47.89 | 49.20 | 2,303,888 | +1.58(+3.32%) |
Mar 25, 2021 | 45.52 | 47.65 | 45.40 | 47.62 | 2,137,875 | +2.24(+4.94%) |
Mar 24, 2021 | 44.74 | 46.39 | 44.74 | 45.38 | 2,370,447 | +1.00(+2.26%) |
Mar 23, 2021 | 45.91 | 46.62 | 44.23 | 44.38 | 3,199,503 | -1.77(-3.84%) |
Mar 22, 2021 | 46.32 | 46.66 | 44.90 | 46.15 | 2,816,091 | -1.40(-2.95%) |
Mar 19, 2021 | 47.66 | 48.25 | 46.93 | 47.56 | 5,715,452 | -0.42(-0.88%) |
Mar 18, 2021 | 47.97 | 48.69 | 47.41 | 47.98 | 1,985,951 | +0.18(+0.38%) |
Mar 17, 2021 | 46.12 | 47.80 | 45.99 | 47.79 | 2,864,466 | +1.35(+2.91%) |
Mar 16, 2021 | 46.30 | 46.63 | 45.59 | 46.44 | 2,183,048 | -0.45(-0.96%) |
Mar 15, 2021 | 47.08 | 47.10 | 45.81 | 46.89 | 2,506,734 | -0.46(-0.97%) |
Mar 12, 2021 | 47.58 | 48.12 | 47.07 | 47.35 | 2,307,264 | +0.17(+0.35%) |
Mar 11, 2021 | 48.21 | 48.33 | 46.73 | 47.19 | 4,271,760 | -1.21(-2.50%) |
Mar 10, 2021 | 48.47 | 49.06 | 48.26 | 48.40 | 3,004,816 | -0.22(-0.45%) |
Mar 09, 2021 | 48.23 | 49.07 | 47.58 | 48.62 | 3,830,861 | -0.21(-0.43%) |
Mar 08, 2021 | 47.13 | 49.58 | 47.08 | 48.83 | 4,042,602 | +2.30(+4.93%) |
Mar 05, 2021 | 44.88 | 46.78 | 44.58 | 46.54 | 4,864,576 | +2.10(+4.73%) |
Mar 04, 2021 | 43.99 | 44.59 | 43.10 | 44.43 | 5,033,686 | +0.44(+1.00%) |
Mar 03, 2021 | 43.09 | 44.88 | 42.85 | 43.99 | 2,924,191 | +1.05(+2.44%) |
Mar 02, 2021 | 42.31 | 43.77 | 42.20 | 42.95 | 5,454,472 | +0.55(+1.30%) |