Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.97 | 56.43 | 55.47 | 55.47 | 3,182 | +0.08(+0.14%) |
May 27, 2021 | 55.08 | 55.39 | 54.56 | 55.39 | 3,164 | +0.75(+1.38%) |
May 26, 2021 | 54.29 | 54.67 | 53.92 | 54.64 | 8,009 | +0.61(+1.13%) |
May 25, 2021 | 54.37 | 54.37 | 53.88 | 54.02 | 9,945 | +0.11(+0.20%) |
May 24, 2021 | 54.35 | 54.67 | 53.51 | 53.92 | 62,032 | +0.10(+0.18%) |
May 21, 2021 | 54.29 | 54.62 | 53.81 | 53.82 | 11,352 | -0.12(-0.22%) |
May 20, 2021 | 53.05 | 53.97 | 53.05 | 53.94 | 6,848 | +1.47(+2.79%) |
May 19, 2021 | 52.30 | 52.79 | 51.98 | 52.47 | 5,987 | -0.99(-1.85%) |
May 18, 2021 | 52.18 | 54.33 | 52.18 | 53.46 | 11,059 | +1.19(+2.27%) |
May 17, 2021 | 52.38 | 52.53 | 51.79 | 52.27 | 5,693 | -0.14(-0.26%) |
May 14, 2021 | 52.07 | 52.61 | 52.07 | 52.41 | 56,901 | +1.64(+3.24%) |
May 13, 2021 | 51.89 | 51.89 | 50.02 | 50.77 | 5,847 | -0.47(-0.91%) |
May 12, 2021 | 51.68 | 52.19 | 51.21 | 51.23 | 27,830 | -1.09(-2.08%) |
May 11, 2021 | 50.12 | 52.66 | 50.02 | 52.32 | 15,969 | +0.53(+1.03%) |
May 10, 2021 | 53.86 | 53.86 | 51.62 | 51.79 | 35,481 | -2.46(-4.53%) |
May 07, 2021 | 53.98 | 54.95 | 53.98 | 54.24 | 30,381 | +0.50(+0.92%) |
May 06, 2021 | 54.49 | 54.49 | 52.81 | 53.75 | 19,358 | -1.23(-2.24%) |
May 05, 2021 | 55.75 | 56.34 | 54.92 | 54.98 | 9,018 | -0.81(-1.45%) |
May 04, 2021 | 57.34 | 57.34 | 55.53 | 55.79 | 19,504 | -2.49(-4.28%) |
May 03, 2021 | 60.10 | 60.10 | 58.28 | 58.28 | 52,348 | -1.18(-1.99%) |
Apr 30, 2021 | 59.05 | 60.36 | 59.05 | 59.46 | 33,516 | -0.48(-0.79%) |
Apr 29, 2021 | 60.67 | 60.67 | 59.46 | 59.94 | 6,546 | -0.82(-1.34%) |
Apr 28, 2021 | 59.94 | 61.09 | 59.94 | 60.75 | 10,234 | +0.22(+0.37%) |
Apr 27, 2021 | 61.09 | 61.09 | 60.44 | 60.53 | 6,677 | -0.17(-0.28%) |
Apr 26, 2021 | 59.43 | 60.70 | 59.43 | 60.70 | 7,331 | +1.82(+3.10%) |
Apr 23, 2021 | 59.09 | 59.09 | 58.48 | 58.88 | 23,421 | +0.39(+0.67%) |
Apr 22, 2021 | 57.87 | 59.47 | 57.87 | 58.48 | 12,588 | +0.42(+0.72%) |
Apr 21, 2021 | 57.04 | 58.07 | 57.04 | 58.07 | 7,481 | +1.63(+2.88%) |
Apr 20, 2021 | 56.77 | 56.77 | 55.68 | 56.44 | 9,280 | -0.20(-0.35%) |
Apr 19, 2021 | 57.00 | 57.85 | 56.26 | 56.64 | 9,922 | -1.34(-2.31%) |
Apr 16, 2021 | 58.61 | 58.61 | 57.56 | 57.98 | 9,388 | -0.28(-0.48%) |
Apr 15, 2021 | 58.11 | 58.40 | 57.95 | 58.25 | 13,284 | +0.66(+1.15%) |
Apr 14, 2021 | 56.75 | 58.31 | 56.75 | 57.59 | 15,500 | +1.06(+1.87%) |
Apr 13, 2021 | 56.05 | 56.55 | 55.58 | 56.53 | 9,414 | +0.97(+1.75%) |
Apr 12, 2021 | 56.87 | 56.87 | 54.98 | 55.56 | 22,764 | -0.96(-1.70%) |
Apr 09, 2021 | 57.16 | 57.16 | 56.03 | 56.52 | 9,994 | -0.13(-0.24%) |
Apr 08, 2021 | 56.11 | 57.29 | 56.11 | 56.65 | 11,659 | +0.58(+1.03%) |
Apr 07, 2021 | 57.86 | 57.86 | 55.95 | 56.08 | 23,118 | -1.49(-2.58%) |
Apr 06, 2021 | 57.63 | 58.49 | 57.55 | 57.56 | 10,148 | -0.17(-0.30%) |
Apr 05, 2021 | 58.75 | 58.75 | 57.46 | 57.73 | 14,440 | -0.02(-0.04%) |
Apr 01, 2021 | 58.26 | 58.60 | 57.46 | 57.76 | 19,080 | +0.44(+0.76%) |
Mar 31, 2021 | 56.14 | 57.32 | 56.14 | 57.32 | 9,563 | +2.40(+4.36%) |
Mar 30, 2021 | 54.18 | 55.46 | 53.49 | 54.93 | 35,316 | +0.69(+1.27%) |
Mar 29, 2021 | 55.00 | 55.58 | 53.87 | 54.24 | 10,546 | -1.07(-1.94%) |
Mar 26, 2021 | 56.43 | 56.43 | 54.45 | 55.31 | 13,023 | -0.92(-1.64%) |
Mar 25, 2021 | 54.78 | 56.23 | 53.95 | 56.23 | 12,399 | +0.76(+1.37%) |
Mar 24, 2021 | 58.23 | 58.23 | 55.47 | 55.47 | 17,002 | -2.45(-4.22%) |
Mar 23, 2021 | 59.00 | 59.10 | 57.80 | 57.92 | 93,523 | -2.83(-4.66%) |
Mar 22, 2021 | 57.97 | 60.98 | 57.97 | 60.75 | 6,758 | +0.75(+1.25%) |
Mar 19, 2021 | 58.69 | 60.00 | 58.69 | 60.00 | 4,643 | +1.27(+2.16%) |
Mar 18, 2021 | 60.12 | 60.62 | 58.73 | 58.73 | 8,501 | -2.50(-4.08%) |
Mar 17, 2021 | 60.75 | 61.66 | 59.61 | 61.23 | 7,598 | +0.31(+0.50%) |
Mar 16, 2021 | 62.23 | 62.23 | 60.00 | 60.92 | 12,132 | -0.40(-0.65%) |
Mar 15, 2021 | 61.41 | 61.48 | 60.76 | 61.31 | 17,904 | +0.90(+1.49%) |
Mar 12, 2021 | 60.60 | 60.60 | 59.55 | 60.41 | 7,672 | -0.33(-0.54%) |
Mar 11, 2021 | 59.96 | 60.74 | 59.82 | 60.74 | 9,168 | +2.19(+3.74%) |
Mar 10, 2021 | 59.52 | 59.81 | 58.43 | 58.55 | 18,763 | +0.43(+0.74%) |
Mar 09, 2021 | 56.38 | 58.58 | 56.38 | 58.12 | 42,316 | +2.21(+3.96%) |
Mar 08, 2021 | 57.81 | 58.11 | 55.66 | 55.91 | 12,640 | -1.69(-2.94%) |
Mar 05, 2021 | 57.01 | 57.60 | 53.49 | 57.60 | 39,573 | +1.22(+2.17%) |
Mar 04, 2021 | 58.62 | 58.62 | 55.53 | 56.38 | 30,442 | -2.57(-4.36%) |
Mar 03, 2021 | 61.84 | 61.84 | 58.85 | 58.95 | 30,148 | -3.18(-5.11%) |
Mar 02, 2021 | 63.58 | 63.58 | 62.12 | 62.12 | 14,586 | -1.51(-2.37%) |