Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.81 | 57.96 | 55.69 | 56.90 | 605,190 | -0.48(-0.83%) |
May 27, 2021 | 56.66 | 57.83 | 56.28 | 57.37 | 614,806 | +1.53(+2.74%) |
May 26, 2021 | 54.10 | 56.30 | 54.09 | 55.85 | 550,442 | +2.40(+4.50%) |
May 25, 2021 | 53.97 | 55.01 | 53.37 | 53.44 | 389,025 | -0.40(-0.74%) |
May 24, 2021 | 53.49 | 54.19 | 52.97 | 53.84 | 501,328 | +0.77(+1.46%) |
May 21, 2021 | 53.05 | 53.92 | 52.47 | 53.07 | 598,247 | +0.00(+0.00%) |
May 20, 2021 | 51.84 | 53.42 | 51.40 | 53.07 | 610,901 | +1.58(+3.08%) |
May 19, 2021 | 51.46 | 52.04 | 49.95 | 51.48 | 388,242 | -0.90(-1.72%) |
May 18, 2021 | 52.55 | 53.44 | 52.02 | 52.39 | 511,272 | +0.33(+0.64%) |
May 17, 2021 | 52.79 | 52.89 | 51.58 | 52.05 | 368,805 | -0.98(-1.84%) |
May 14, 2021 | 51.23 | 53.20 | 50.88 | 53.03 | 379,647 | +2.33(+4.59%) |
May 13, 2021 | 51.91 | 53.38 | 50.48 | 50.70 | 702,294 | -0.74(-1.43%) |
May 12, 2021 | 53.66 | 53.84 | 51.15 | 51.44 | 544,108 | -2.90(-5.34%) |
May 11, 2021 | 53.20 | 54.64 | 52.13 | 54.34 | 506,608 | -0.35(-0.64%) |
May 10, 2021 | 54.65 | 56.54 | 54.59 | 54.69 | 518,279 | +0.03(+0.05%) |
May 07, 2021 | 53.79 | 55.03 | 52.87 | 54.66 | 448,548 | +1.07(+1.99%) |
May 06, 2021 | 57.07 | 57.20 | 51.35 | 53.59 | 1,420,460 | -1.97(-3.55%) |
May 05, 2021 | 55.70 | 56.27 | 54.99 | 55.56 | 887,591 | +0.13(+0.23%) |
May 04, 2021 | 54.40 | 55.66 | 53.98 | 55.43 | 649,062 | -0.04(-0.07%) |
May 03, 2021 | 53.41 | 55.81 | 53.41 | 55.47 | 612,767 | +2.49(+4.71%) |
Apr 30, 2021 | 54.62 | 54.83 | 52.81 | 52.97 | 539,821 | -2.28(-4.13%) |
Apr 29, 2021 | 55.10 | 56.54 | 54.33 | 55.26 | 558,422 | +0.95(+1.75%) |
Apr 28, 2021 | 55.47 | 55.92 | 53.89 | 54.31 | 614,569 | -0.92(-1.67%) |
Apr 27, 2021 | 52.93 | 55.43 | 52.93 | 55.23 | 879,860 | +2.75(+5.24%) |
Apr 26, 2021 | 53.92 | 53.92 | 51.78 | 52.48 | 420,428 | +0.70(+1.35%) |
Apr 23, 2021 | 50.50 | 52.01 | 50.27 | 51.78 | 488,218 | +1.72(+3.44%) |
Apr 22, 2021 | 50.79 | 51.11 | 49.51 | 50.06 | 333,008 | -0.44(-0.87%) |
Apr 21, 2021 | 49.71 | 50.74 | 49.25 | 50.50 | 455,325 | +1.05(+2.12%) |
Apr 20, 2021 | 51.75 | 51.97 | 48.70 | 49.45 | 583,565 | -2.25(-4.34%) |
Apr 19, 2021 | 52.57 | 52.57 | 50.46 | 51.69 | 474,080 | -0.67(-1.28%) |
Apr 16, 2021 | 52.72 | 52.93 | 52.03 | 52.37 | 281,915 | -0.03(-0.05%) |
Apr 15, 2021 | 53.74 | 53.74 | 51.83 | 52.39 | 359,845 | -0.65(-1.23%) |
Apr 14, 2021 | 52.24 | 53.80 | 52.17 | 53.05 | 518,772 | +0.57(+1.09%) |
Apr 13, 2021 | 53.21 | 53.56 | 51.75 | 52.48 | 456,796 | -0.78(-1.47%) |
Apr 12, 2021 | 53.41 | 54.29 | 52.47 | 53.26 | 397,797 | -0.25(-0.46%) |
Apr 09, 2021 | 53.17 | 53.76 | 52.42 | 53.51 | 611,630 | +0.30(+0.57%) |
Apr 08, 2021 | 53.25 | 53.43 | 52.20 | 53.20 | 512,767 | +0.10(+0.19%) |
Apr 07, 2021 | 54.06 | 54.70 | 52.26 | 53.10 | 641,712 | -0.95(-1.75%) |
Apr 06, 2021 | 53.17 | 55.46 | 52.96 | 54.05 | 703,694 | +0.73(+1.36%) |
Apr 05, 2021 | 54.06 | 54.41 | 52.41 | 53.32 | 479,702 | -0.68(-1.26%) |
Apr 01, 2021 | 53.92 | 54.17 | 52.90 | 54.01 | 444,492 | +1.21(+2.29%) |
Mar 31, 2021 | 53.07 | 53.75 | 52.34 | 52.80 | 506,993 | -0.41(-0.77%) |
Mar 30, 2021 | 51.78 | 53.25 | 51.16 | 53.21 | 445,739 | +1.44(+2.78%) |
Mar 29, 2021 | 54.06 | 54.47 | 51.41 | 51.77 | 574,525 | -2.44(-4.49%) |
Mar 26, 2021 | 53.99 | 54.29 | 52.52 | 54.21 | 483,480 | +1.25(+2.37%) |
Mar 25, 2021 | 50.42 | 53.52 | 49.99 | 52.95 | 471,155 | +2.02(+3.97%) |
Mar 24, 2021 | 52.88 | 53.84 | 50.70 | 50.93 | 565,176 | -1.27(-2.44%) |
Mar 23, 2021 | 54.01 | 54.25 | 51.73 | 52.20 | 638,109 | -2.20(-4.04%) |
Mar 22, 2021 | 56.27 | 56.53 | 54.05 | 54.40 | 461,021 | -1.43(-2.56%) |
Mar 19, 2021 | 54.35 | 56.50 | 53.68 | 55.83 | 1,188,224 | +1.03(+1.89%) |
Mar 18, 2021 | 56.48 | 56.97 | 54.56 | 54.79 | 502,170 | -1.39(-2.48%) |
Mar 17, 2021 | 57.23 | 57.26 | 55.41 | 56.18 | 512,537 | -1.13(-1.97%) |
Mar 16, 2021 | 58.84 | 58.90 | 56.18 | 57.31 | 668,487 | -1.52(-2.58%) |
Mar 15, 2021 | 58.67 | 59.33 | 57.61 | 58.83 | 780,212 | +0.30(+0.52%) |
Mar 12, 2021 | 56.38 | 58.75 | 56.38 | 58.53 | 786,434 | +1.79(+3.15%) |
Mar 11, 2021 | 56.49 | 57.23 | 55.61 | 56.74 | 688,744 | +0.78(+1.39%) |
Mar 10, 2021 | 54.44 | 56.70 | 54.11 | 55.96 | 660,653 | +1.46(+2.69%) |
Mar 09, 2021 | 54.62 | 55.90 | 54.29 | 54.50 | 528,636 | +0.55(+1.02%) |
Mar 08, 2021 | 51.09 | 54.42 | 50.36 | 53.95 | 1,118,956 | +3.75(+7.46%) |
Mar 05, 2021 | 50.17 | 50.65 | 47.49 | 50.21 | 991,315 | +1.11(+2.26%) |
Mar 04, 2021 | 52.86 | 53.06 | 48.55 | 49.10 | 1,366,610 | -3.89(-7.34%) |
Mar 03, 2021 | 53.52 | 54.48 | 52.37 | 52.99 | 705,295 | -0.91(-1.68%) |
Mar 02, 2021 | 55.25 | 55.76 | 53.34 | 53.90 | 942,433 | -0.65(-1.19%) |