Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.12 | 52.53 | 51.98 | 51.98 | 21,775 | +0.14(+0.27%) |
May 27, 2021 | 51.66 | 51.93 | 51.39 | 51.84 | 21,507 | +0.31(+0.60%) |
May 26, 2021 | 51.19 | 51.67 | 51.19 | 51.53 | 16,124 | +0.34(+0.66%) |
May 25, 2021 | 51.21 | 51.40 | 51.10 | 51.19 | 12,383 | +0.10(+0.19%) |
May 24, 2021 | 50.77 | 51.22 | 50.77 | 51.09 | 18,288 | +0.39(+0.76%) |
May 21, 2021 | 50.84 | 50.95 | 50.67 | 50.70 | 10,133 | +0.17(+0.33%) |
May 20, 2021 | 49.91 | 50.61 | 49.88 | 50.54 | 10,742 | +0.95(+1.91%) |
May 19, 2021 | 49.32 | 49.64 | 48.91 | 49.59 | 38,107 | -0.20(-0.40%) |
May 18, 2021 | 49.76 | 50.32 | 49.76 | 49.79 | 9,756 | +0.22(+0.44%) |
May 17, 2021 | 49.58 | 49.67 | 49.23 | 49.57 | 19,361 | -0.44(-0.87%) |
May 14, 2021 | 49.18 | 50.07 | 49.18 | 50.01 | 9,838 | +1.23(+2.53%) |
May 13, 2021 | 48.48 | 49.27 | 48.35 | 48.78 | 32,249 | +0.23(+0.47%) |
May 12, 2021 | 49.46 | 49.52 | 48.42 | 48.55 | 45,317 | -1.43(-2.87%) |
May 11, 2021 | 49.18 | 50.14 | 49.13 | 49.98 | 73,858 | -0.18(-0.37%) |
May 10, 2021 | 51.39 | 51.39 | 50.13 | 50.16 | 60,675 | -1.19(-2.31%) |
May 07, 2021 | 50.87 | 51.64 | 50.87 | 51.35 | 15,609 | +0.55(+1.08%) |
May 06, 2021 | 50.87 | 50.87 | 50.33 | 50.80 | 25,148 | -0.29(-0.56%) |
May 05, 2021 | 51.12 | 51.37 | 50.92 | 51.09 | 24,858 | +0.22(+0.43%) |
May 04, 2021 | 51.56 | 51.56 | 50.33 | 50.87 | 52,392 | -1.21(-2.33%) |
May 03, 2021 | 52.60 | 52.64 | 52.08 | 52.09 | 20,968 | -0.23(-0.44%) |
Apr 30, 2021 | 52.91 | 53.01 | 52.24 | 52.31 | 23,952 | -0.92(-1.74%) |
Apr 29, 2021 | 54.04 | 54.04 | 52.92 | 53.24 | 22,330 | -0.49(-0.91%) |
Apr 28, 2021 | 53.86 | 53.93 | 53.62 | 53.72 | 26,043 | -0.33(-0.61%) |
Apr 27, 2021 | 54.33 | 54.36 | 53.96 | 54.05 | 19,963 | -0.41(-0.75%) |
Apr 26, 2021 | 53.87 | 54.55 | 53.87 | 54.46 | 16,061 | +0.59(+1.09%) |
Apr 23, 2021 | 53.14 | 53.97 | 53.14 | 53.87 | 22,543 | +0.86(+1.63%) |
Apr 22, 2021 | 53.36 | 53.67 | 52.85 | 53.01 | 29,115 | -0.12(-0.22%) |
Apr 21, 2021 | 52.23 | 53.13 | 52.11 | 53.13 | 25,389 | +0.82(+1.58%) |
Apr 20, 2021 | 52.92 | 53.09 | 52.12 | 52.30 | 44,460 | -0.95(-1.79%) |
Apr 19, 2021 | 53.84 | 53.91 | 53.07 | 53.26 | 23,651 | -0.63(-1.16%) |
Apr 16, 2021 | 54.18 | 54.18 | 53.79 | 53.88 | 31,903 | -0.10(-0.18%) |
Apr 15, 2021 | 53.93 | 54.06 | 53.78 | 53.98 | 24,071 | +0.33(+0.62%) |
Apr 14, 2021 | 53.90 | 54.30 | 53.55 | 53.65 | 25,495 | +0.00(+0.01%) |
Apr 13, 2021 | 53.24 | 53.68 | 53.24 | 53.65 | 36,764 | +0.51(+0.95%) |
Apr 12, 2021 | 53.41 | 53.41 | 52.94 | 53.14 | 28,196 | -0.33(-0.61%) |
Apr 09, 2021 | 53.32 | 53.47 | 53.05 | 53.47 | 18,618 | +0.16(+0.30%) |
Apr 08, 2021 | 53.08 | 53.42 | 53.08 | 53.31 | 23,155 | +0.64(+1.21%) |
Apr 07, 2021 | 53.28 | 53.28 | 52.58 | 52.67 | 17,018 | -0.45(-0.86%) |
Apr 06, 2021 | 53.30 | 53.38 | 53.04 | 53.13 | 21,202 | -0.33(-0.62%) |
Apr 05, 2021 | 53.24 | 53.55 | 53.06 | 53.46 | 17,217 | +0.78(+1.49%) |
Apr 01, 2021 | 52.41 | 52.79 | 52.41 | 52.67 | 33,815 | +0.90(+1.75%) |
Mar 31, 2021 | 51.10 | 51.99 | 51.10 | 51.77 | 21,526 | +0.65(+1.27%) |
Mar 30, 2021 | 50.83 | 51.29 | 50.59 | 51.12 | 25,528 | +0.12(+0.23%) |
Mar 29, 2021 | 51.68 | 51.78 | 51.00 | 51.00 | 49,483 | -0.97(-1.87%) |
Mar 26, 2021 | 51.21 | 51.98 | 51.09 | 51.97 | 28,984 | +1.00(+1.96%) |
Mar 25, 2021 | 50.87 | 51.23 | 50.08 | 50.97 | 26,438 | +0.13(+0.25%) |
Mar 24, 2021 | 51.92 | 52.03 | 50.84 | 50.84 | 23,775 | -1.05(-2.03%) |
Mar 23, 2021 | 52.86 | 52.91 | 51.80 | 51.90 | 19,777 | -1.32(-2.48%) |
Mar 22, 2021 | 52.90 | 53.55 | 52.90 | 53.22 | 51,036 | +0.33(+0.62%) |
Mar 19, 2021 | 52.63 | 53.06 | 52.20 | 52.89 | 22,141 | +0.41(+0.78%) |
Mar 18, 2021 | 53.77 | 53.77 | 52.48 | 52.48 | 25,132 | -1.46(-2.71%) |
Mar 17, 2021 | 53.54 | 54.07 | 52.99 | 53.94 | 31,601 | +0.15(+0.28%) |
Mar 16, 2021 | 54.36 | 54.37 | 53.43 | 53.79 | 15,243 | -0.02(-0.04%) |
Mar 15, 2021 | 53.50 | 53.88 | 53.31 | 53.81 | 25,326 | +0.44(+0.82%) |
Mar 12, 2021 | 53.34 | 53.40 | 52.47 | 53.38 | 22,543 | -0.04(-0.07%) |
Mar 11, 2021 | 52.94 | 53.50 | 52.76 | 53.42 | 37,921 | +1.66(+3.21%) |
Mar 10, 2021 | 52.38 | 52.49 | 51.67 | 51.76 | 26,243 | +0.18(+0.35%) |
Mar 09, 2021 | 50.46 | 51.80 | 50.46 | 51.58 | 54,882 | +1.80(+3.61%) |
Mar 08, 2021 | 51.02 | 51.26 | 49.78 | 49.78 | 41,671 | -1.40(-2.74%) |
Mar 05, 2021 | 51.04 | 51.26 | 49.25 | 51.18 | 44,282 | +0.27(+0.53%) |
Mar 04, 2021 | 52.21 | 52.76 | 50.33 | 50.91 | 69,717 | -1.62(-3.08%) |
Mar 03, 2021 | 53.92 | 54.05 | 52.50 | 52.53 | 128,148 | -1.44(-2.67%) |
Mar 02, 2021 | 55.20 | 55.20 | 53.97 | 53.97 | 32,429 | -1.19(-2.16%) |