Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.87 | 58.05 | 56.84 | 58.03 | 805,555 | +0.52(+0.91%) |
May 27, 2021 | 58.08 | 58.19 | 57.33 | 57.50 | 1,012,491 | -0.27(-0.47%) |
May 26, 2021 | 57.72 | 58.13 | 57.53 | 57.77 | 623,041 | +0.13(+0.22%) |
May 25, 2021 | 59.30 | 59.43 | 57.57 | 57.65 | 994,085 | -1.56(-2.64%) |
May 24, 2021 | 59.31 | 59.46 | 58.92 | 59.21 | 553,797 | -0.05(-0.09%) |
May 21, 2021 | 59.54 | 59.84 | 58.97 | 59.26 | 562,014 | +0.12(+0.20%) |
May 20, 2021 | 59.15 | 59.36 | 58.65 | 59.15 | 756,889 | +0.12(+0.20%) |
May 19, 2021 | 59.06 | 59.07 | 58.08 | 59.03 | 621,126 | -0.25(-0.43%) |
May 18, 2021 | 59.52 | 59.92 | 59.22 | 59.28 | 670,062 | -0.87(-1.44%) |
May 17, 2021 | 59.89 | 60.38 | 59.30 | 60.15 | 389,209 | +0.07(+0.12%) |
May 14, 2021 | 59.82 | 60.19 | 59.15 | 60.08 | 463,564 | +0.81(+1.37%) |
May 13, 2021 | 58.05 | 59.48 | 57.91 | 59.26 | 825,027 | +1.24(+2.13%) |
May 12, 2021 | 59.15 | 59.43 | 57.71 | 58.03 | 995,699 | -1.32(-2.22%) |
May 11, 2021 | 58.89 | 59.70 | 58.63 | 59.34 | 954,028 | -0.40(-0.66%) |
May 10, 2021 | 60.17 | 60.34 | 59.70 | 59.74 | 633,890 | -0.27(-0.45%) |
May 07, 2021 | 59.31 | 60.20 | 58.77 | 60.01 | 567,798 | +0.46(+0.77%) |
May 06, 2021 | 59.11 | 59.55 | 58.69 | 59.55 | 595,507 | +0.70(+1.20%) |
May 05, 2021 | 58.94 | 59.15 | 58.04 | 58.85 | 570,762 | -0.20(-0.34%) |
May 04, 2021 | 59.38 | 59.51 | 58.60 | 59.05 | 358,408 | -0.33(-0.56%) |
May 03, 2021 | 59.10 | 59.73 | 58.94 | 59.38 | 604,585 | +1.18(+2.03%) |
Apr 30, 2021 | 58.78 | 58.95 | 57.94 | 58.20 | 783,774 | -0.80(-1.36%) |
Apr 29, 2021 | 59.73 | 60.30 | 58.55 | 59.00 | 993,784 | -0.37(-0.62%) |
Apr 28, 2021 | 59.39 | 59.61 | 58.86 | 59.37 | 965,260 | -0.02(-0.03%) |
Apr 27, 2021 | 58.75 | 59.43 | 58.59 | 59.39 | 744,579 | +0.85(+1.45%) |
Apr 26, 2021 | 58.37 | 59.43 | 58.37 | 58.54 | 812,575 | +0.53(+0.92%) |
Apr 23, 2021 | 56.21 | 58.26 | 56.21 | 58.01 | 920,979 | +0.60(+1.05%) |
Apr 22, 2021 | 56.62 | 57.93 | 56.21 | 57.40 | 1,126,060 | +1.53(+2.75%) |
Apr 21, 2021 | 55.54 | 55.96 | 55.11 | 55.87 | 1,048,663 | +0.57(+1.03%) |
Apr 20, 2021 | 55.45 | 55.62 | 55.08 | 55.30 | 703,755 | -0.20(-0.36%) |
Apr 19, 2021 | 55.57 | 55.62 | 55.04 | 55.50 | 515,317 | -0.03(-0.05%) |
Apr 16, 2021 | 55.30 | 55.74 | 54.86 | 55.53 | 693,338 | +0.65(+1.18%) |
Apr 15, 2021 | 55.04 | 55.04 | 54.50 | 54.88 | 632,374 | +0.13(+0.23%) |
Apr 14, 2021 | 54.38 | 55.00 | 54.26 | 54.75 | 565,307 | +0.25(+0.46%) |
Apr 13, 2021 | 54.52 | 54.98 | 54.35 | 54.50 | 720,697 | -0.04(-0.07%) |
Apr 12, 2021 | 54.14 | 54.69 | 54.00 | 54.54 | 523,652 | +0.49(+0.90%) |
Apr 09, 2021 | 53.94 | 54.07 | 53.43 | 54.05 | 708,078 | +0.32(+0.59%) |
Apr 08, 2021 | 53.16 | 53.81 | 52.76 | 53.73 | 630,909 | +0.69(+1.31%) |
Apr 07, 2021 | 52.94 | 53.06 | 52.15 | 53.04 | 680,900 | +0.11(+0.20%) |
Apr 06, 2021 | 52.25 | 52.94 | 52.12 | 52.93 | 629,421 | +0.69(+1.33%) |
Apr 05, 2021 | 51.88 | 52.35 | 51.45 | 52.23 | 652,007 | +0.41(+0.78%) |
Apr 01, 2021 | 51.39 | 51.83 | 50.89 | 51.83 | 571,649 | +0.71(+1.39%) |
Mar 31, 2021 | 51.22 | 52.19 | 51.03 | 51.12 | 1,013,975 | -0.20(-0.39%) |
Mar 30, 2021 | 51.30 | 51.51 | 50.81 | 51.31 | 548,446 | -0.05(-0.11%) |
Mar 29, 2021 | 51.45 | 52.02 | 50.93 | 51.37 | 959,101 | -0.08(-0.16%) |
Mar 26, 2021 | 50.51 | 51.53 | 50.51 | 51.45 | 921,311 | +1.20(+2.39%) |
Mar 25, 2021 | 48.45 | 50.50 | 48.37 | 50.25 | 1,235,919 | +1.88(+3.88%) |
Mar 24, 2021 | 48.67 | 49.46 | 48.34 | 48.37 | 751,047 | +0.14(+0.30%) |
Mar 23, 2021 | 48.33 | 48.84 | 47.96 | 48.23 | 935,201 | -0.05(-0.11%) |
Mar 22, 2021 | 48.39 | 48.72 | 47.82 | 48.28 | 971,687 | -0.10(-0.21%) |
Mar 19, 2021 | 48.54 | 48.97 | 48.27 | 48.38 | 3,016,067 | -0.16(-0.33%) |
Mar 18, 2021 | 50.00 | 50.03 | 48.46 | 48.54 | 1,209,392 | -1.33(-2.66%) |
Mar 17, 2021 | 49.77 | 49.93 | 49.18 | 49.87 | 910,694 | +0.03(+0.05%) |
Mar 16, 2021 | 50.75 | 50.87 | 49.59 | 49.84 | 1,376,280 | -1.01(-1.99%) |
Mar 15, 2021 | 52.69 | 52.83 | 50.21 | 50.85 | 2,415,967 | -1.81(-3.44%) |
Mar 12, 2021 | 52.38 | 53.12 | 52.29 | 52.67 | 1,169,676 | +0.38(+0.72%) |
Mar 11, 2021 | 50.98 | 52.33 | 50.88 | 52.29 | 1,128,184 | +1.33(+2.60%) |
Mar 10, 2021 | 50.10 | 51.19 | 49.93 | 50.96 | 1,081,555 | +1.20(+2.41%) |
Mar 09, 2021 | 47.71 | 50.38 | 47.48 | 49.76 | 1,436,741 | +2.39(+5.05%) |
Mar 08, 2021 | 46.18 | 48.81 | 46.17 | 47.37 | 1,442,642 | +1.41(+3.06%) |
Mar 05, 2021 | 46.21 | 46.73 | 43.93 | 45.96 | 1,577,190 | +0.34(+0.75%) |
Mar 04, 2021 | 47.17 | 47.69 | 45.30 | 45.62 | 1,780,457 | -1.73(-3.65%) |
Mar 03, 2021 | 47.17 | 48.01 | 46.74 | 47.35 | 1,787,416 | -0.19(-0.39%) |
Mar 02, 2021 | 48.28 | 48.47 | 47.53 | 47.53 | 1,335,715 | -0.79(-1.63%) |