Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.30 | 55.30 | 54.43 | 54.67 | 594,249 | -0.48(-0.86%) |
May 27, 2021 | 55.87 | 56.02 | 54.95 | 55.15 | 520,479 | -0.62(-1.12%) |
May 26, 2021 | 56.50 | 57.01 | 55.77 | 55.77 | 977,677 | -0.45(-0.80%) |
May 25, 2021 | 56.95 | 56.95 | 55.73 | 56.22 | 553,511 | -0.62(-1.10%) |
May 24, 2021 | 57.08 | 57.14 | 56.43 | 56.84 | 172,768 | +0.16(+0.29%) |
May 21, 2021 | 56.86 | 57.26 | 56.51 | 56.68 | 346,920 | +0.13(+0.23%) |
May 20, 2021 | 56.61 | 57.26 | 56.05 | 56.55 | 325,219 | +0.42(+0.75%) |
May 19, 2021 | 55.08 | 56.15 | 54.60 | 56.13 | 323,446 | +0.31(+0.56%) |
May 18, 2021 | 57.38 | 57.47 | 55.82 | 55.82 | 368,469 | -1.62(-2.81%) |
May 17, 2021 | 57.50 | 57.70 | 56.84 | 57.44 | 824,884 | -0.26(-0.44%) |
May 14, 2021 | 56.24 | 57.88 | 56.11 | 57.69 | 375,171 | +1.66(+2.96%) |
May 13, 2021 | 55.29 | 56.59 | 55.12 | 56.03 | 572,878 | +0.79(+1.44%) |
May 12, 2021 | 58.71 | 58.88 | 54.97 | 55.24 | 1,066,739 | -4.43(-7.42%) |
May 11, 2021 | 60.72 | 62.25 | 59.61 | 59.66 | 1,368,327 | -1.93(-3.13%) |
May 10, 2021 | 61.44 | 62.45 | 60.80 | 61.59 | 517,920 | +0.37(+0.61%) |
May 07, 2021 | 60.49 | 61.43 | 60.46 | 61.22 | 353,631 | +0.93(+1.54%) |
May 06, 2021 | 59.58 | 60.28 | 59.58 | 60.28 | 881,696 | +0.57(+0.95%) |
May 05, 2021 | 59.55 | 60.86 | 57.15 | 59.72 | 1,118,897 | +2.77(+4.87%) |
May 04, 2021 | 57.18 | 57.54 | 56.46 | 56.95 | 683,421 | -0.67(-1.16%) |
May 03, 2021 | 58.35 | 58.63 | 57.58 | 57.61 | 866,405 | -0.42(-0.72%) |
Apr 30, 2021 | 58.83 | 59.03 | 57.98 | 58.03 | 299,965 | -0.95(-1.61%) |
Apr 29, 2021 | 58.49 | 59.11 | 58.25 | 58.98 | 292,045 | +0.73(+1.25%) |
Apr 28, 2021 | 57.82 | 58.58 | 57.79 | 58.25 | 253,665 | +0.26(+0.46%) |
Apr 27, 2021 | 57.63 | 58.20 | 57.42 | 57.99 | 201,686 | +0.33(+0.57%) |
Apr 26, 2021 | 57.68 | 58.09 | 57.14 | 57.66 | 333,119 | +0.01(+0.02%) |
Apr 23, 2021 | 56.98 | 57.89 | 56.34 | 57.65 | 412,739 | +0.94(+1.66%) |
Apr 22, 2021 | 57.14 | 57.18 | 56.59 | 56.71 | 555,971 | -0.25(-0.43%) |
Apr 21, 2021 | 56.61 | 57.24 | 55.86 | 56.95 | 772,903 | +0.04(+0.06%) |
Apr 20, 2021 | 56.96 | 57.37 | 56.29 | 56.92 | 632,658 | -0.20(-0.35%) |
Apr 19, 2021 | 57.42 | 57.49 | 57.04 | 57.12 | 577,910 | -0.25(-0.43%) |
Apr 16, 2021 | 57.66 | 57.67 | 57.10 | 57.37 | 527,377 | -0.16(-0.29%) |
Apr 15, 2021 | 56.89 | 57.59 | 56.65 | 57.53 | 512,816 | +1.01(+1.79%) |
Apr 14, 2021 | 57.62 | 57.65 | 56.32 | 56.52 | 1,323,740 | -1.14(-1.98%) |
Apr 13, 2021 | 57.44 | 58.01 | 57.06 | 57.66 | 759,960 | -0.06(-0.11%) |
Apr 12, 2021 | 56.69 | 57.86 | 56.54 | 57.72 | 543,534 | +0.76(+1.33%) |
Apr 09, 2021 | 56.49 | 57.15 | 56.12 | 56.96 | 489,128 | +0.79(+1.41%) |
Apr 08, 2021 | 56.34 | 56.40 | 55.59 | 56.17 | 618,337 | +0.14(+0.24%) |
Apr 07, 2021 | 55.66 | 56.08 | 55.35 | 56.03 | 632,088 | +0.46(+0.82%) |
Apr 06, 2021 | 56.03 | 56.04 | 55.03 | 55.58 | 564,529 | -0.48(-0.86%) |
Apr 05, 2021 | 55.44 | 56.37 | 54.51 | 56.06 | 909,933 | +0.88(+1.59%) |
Apr 01, 2021 | 53.63 | 55.20 | 53.41 | 55.18 | 553,023 | +1.76(+3.30%) |
Mar 31, 2021 | 53.50 | 53.88 | 53.17 | 53.42 | 723,743 | +0.35(+0.65%) |
Mar 30, 2021 | 52.73 | 53.40 | 51.98 | 53.08 | 475,631 | +0.31(+0.59%) |
Mar 29, 2021 | 54.13 | 54.38 | 52.36 | 52.77 | 774,543 | -1.53(-2.82%) |
Mar 26, 2021 | 52.17 | 54.33 | 51.74 | 54.30 | 707,444 | +2.26(+4.35%) |
Mar 25, 2021 | 51.83 | 52.11 | 50.70 | 52.04 | 674,954 | +0.39(+0.76%) |
Mar 24, 2021 | 51.49 | 52.05 | 51.20 | 51.64 | 617,413 | +0.15(+0.28%) |
Mar 23, 2021 | 51.84 | 51.97 | 51.45 | 51.50 | 686,966 | -0.26(-0.49%) |
Mar 22, 2021 | 51.64 | 51.93 | 51.12 | 51.75 | 487,688 | -0.04(-0.07%) |
Mar 19, 2021 | 51.09 | 52.02 | 50.80 | 51.79 | 556,311 | +0.92(+1.81%) |
Mar 18, 2021 | 51.06 | 51.37 | 50.34 | 50.87 | 386,765 | -0.78(-1.50%) |
Mar 17, 2021 | 51.53 | 51.84 | 50.83 | 51.64 | 431,476 | -0.01(-0.02%) |
Mar 16, 2021 | 52.14 | 52.66 | 51.32 | 51.65 | 902,009 | -0.67(-1.27%) |
Mar 15, 2021 | 52.39 | 53.31 | 52.12 | 52.32 | 1,169,294 | -0.11(-0.21%) |
Mar 12, 2021 | 51.83 | 52.63 | 51.07 | 52.43 | 987,353 | +0.27(+0.52%) |
Mar 11, 2021 | 50.13 | 52.19 | 50.13 | 52.16 | 827,831 | +2.09(+4.17%) |
Mar 10, 2021 | 49.36 | 50.45 | 49.20 | 50.07 | 1,179,252 | +1.21(+2.48%) |
Mar 09, 2021 | 48.90 | 49.19 | 48.39 | 48.85 | 785,065 | +0.92(+1.92%) |
Mar 08, 2021 | 49.55 | 49.82 | 47.85 | 47.93 | 637,613 | -1.64(-3.31%) |
Mar 05, 2021 | 46.98 | 49.65 | 46.73 | 49.57 | 1,102,320 | +2.93(+6.28%) |
Mar 04, 2021 | 47.58 | 47.88 | 46.18 | 46.64 | 1,007,598 | -0.90(-1.90%) |
Mar 03, 2021 | 47.96 | 48.51 | 47.33 | 47.55 | 1,428,148 | -0.37(-0.76%) |
Mar 02, 2021 | 49.44 | 49.92 | 47.86 | 47.91 | 832,655 | -1.70(-3.42%) |