Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.68 | 53.96 | 52.60 | 53.05 | 26,626 | +0.23(+0.44%) |
May 27, 2021 | 52.80 | 53.63 | 52.64 | 52.82 | 40,178 | +0.05(+0.09%) |
May 26, 2021 | 53.20 | 53.64 | 52.33 | 52.77 | 32,104 | -0.34(-0.64%) |
May 25, 2021 | 54.20 | 54.93 | 53.11 | 53.11 | 38,384 | -1.13(-2.08%) |
May 24, 2021 | 53.77 | 54.92 | 53.53 | 54.24 | 67,668 | +0.51(+0.95%) |
May 21, 2021 | 54.15 | 55.12 | 53.18 | 53.73 | 37,846 | -0.03(-0.06%) |
May 20, 2021 | 54.19 | 54.40 | 53.51 | 53.76 | 31,358 | -0.48(-0.88%) |
May 19, 2021 | 52.92 | 54.50 | 52.12 | 54.24 | 42,082 | +0.71(+1.33%) |
May 18, 2021 | 54.25 | 54.78 | 53.45 | 53.53 | 26,011 | -0.97(-1.78%) |
May 17, 2021 | 54.30 | 55.27 | 54.17 | 54.50 | 31,867 | -0.33(-0.60%) |
May 14, 2021 | 53.25 | 54.83 | 53.25 | 54.83 | 28,327 | +1.59(+2.99%) |
May 13, 2021 | 53.47 | 54.94 | 52.31 | 53.24 | 34,152 | +0.25(+0.47%) |
May 12, 2021 | 53.40 | 54.17 | 52.75 | 52.99 | 56,298 | -0.99(-1.83%) |
May 11, 2021 | 53.31 | 54.31 | 52.62 | 53.98 | 46,385 | -0.18(-0.33%) |
May 10, 2021 | 54.97 | 55.16 | 54.14 | 54.16 | 71,865 | -1.01(-1.83%) |
May 07, 2021 | 54.26 | 55.50 | 53.52 | 55.17 | 37,251 | +1.03(+1.90%) |
May 06, 2021 | 55.26 | 55.48 | 53.11 | 54.14 | 88,204 | -0.91(-1.65%) |
May 05, 2021 | 56.40 | 56.47 | 54.34 | 55.05 | 53,306 | -1.27(-2.25%) |
May 04, 2021 | 56.25 | 57.00 | 55.42 | 56.32 | 49,153 | -0.69(-1.21%) |
May 03, 2021 | 53.94 | 57.42 | 53.52 | 57.01 | 94,141 | +3.52(+6.58%) |
Apr 30, 2021 | 55.16 | 55.83 | 53.10 | 53.49 | 66,100 | -2.27(-4.07%) |
Apr 29, 2021 | 58.97 | 59.24 | 55.70 | 55.76 | 51,580 | -3.34(-5.65%) |
Apr 28, 2021 | 59.17 | 59.75 | 58.65 | 59.10 | 38,226 | +0.15(+0.25%) |
Apr 27, 2021 | 58.58 | 59.42 | 58.18 | 58.95 | 30,721 | +0.07(+0.12%) |
Apr 26, 2021 | 58.63 | 59.18 | 57.32 | 58.88 | 25,361 | +0.68(+1.17%) |
Apr 23, 2021 | 58.36 | 59.50 | 58.20 | 58.20 | 55,800 | -0.53(-0.90%) |
Apr 22, 2021 | 58.95 | 59.50 | 57.58 | 58.73 | 23,984 | +0.10(+0.17%) |
Apr 21, 2021 | 57.05 | 59.31 | 56.55 | 58.63 | 27,082 | +1.12(+1.95%) |
Apr 20, 2021 | 57.00 | 58.50 | 57.00 | 57.51 | 31,194 | +0.15(+0.26%) |
Apr 19, 2021 | 57.95 | 57.99 | 56.22 | 57.36 | 38,152 | -0.83(-1.43%) |
Apr 16, 2021 | 59.71 | 59.75 | 57.68 | 58.19 | 24,300 | -0.96(-1.62%) |
Apr 15, 2021 | 57.33 | 59.19 | 56.60 | 59.15 | 20,091 | +1.82(+3.17%) |
Apr 14, 2021 | 57.12 | 58.29 | 56.65 | 57.33 | 54,828 | -0.16(-0.28%) |
Apr 13, 2021 | 57.06 | 57.66 | 57.00 | 57.49 | 97,153 | +0.46(+0.81%) |
Apr 12, 2021 | 56.46 | 57.19 | 55.41 | 57.03 | 27,755 | -0.11(-0.19%) |
Apr 09, 2021 | 57.67 | 58.49 | 56.66 | 57.14 | 30,800 | -0.53(-0.92%) |
Apr 08, 2021 | 55.99 | 57.67 | 55.28 | 57.67 | 30,845 | +1.32(+2.34%) |
Apr 07, 2021 | 57.37 | 57.50 | 56.21 | 56.35 | 27,424 | -1.24(-2.15%) |
Apr 06, 2021 | 57.97 | 58.60 | 57.49 | 57.59 | 30,227 | -0.66(-1.13%) |
Apr 05, 2021 | 56.61 | 58.41 | 55.39 | 58.25 | 62,630 | +2.07(+3.68%) |
Apr 01, 2021 | 56.43 | 57.53 | 54.72 | 56.18 | 76,600 | +0.11(+0.20%) |
Mar 31, 2021 | 54.52 | 56.88 | 54.35 | 56.07 | 112,802 | +1.72(+3.16%) |
Mar 30, 2021 | 51.91 | 54.90 | 50.48 | 54.35 | 79,668 | +1.99(+3.80%) |
Mar 29, 2021 | 52.19 | 52.90 | 51.75 | 52.36 | 180,673 | -0.30(-0.57%) |
Mar 26, 2021 | 52.57 | 52.66 | 51.30 | 52.66 | 43,200 | +0.66(+1.27%) |
Mar 25, 2021 | 50.80 | 53.43 | 50.34 | 52.00 | 70,875 | +0.31(+0.60%) |
Mar 24, 2021 | 52.11 | 54.00 | 51.18 | 51.69 | 63,902 | -0.15(-0.29%) |
Mar 23, 2021 | 52.76 | 53.07 | 51.30 | 51.84 | 40,091 | -1.43(-2.68%) |
Mar 22, 2021 | 54.08 | 54.41 | 52.03 | 53.27 | 49,295 | -0.71(-1.32%) |
Mar 19, 2021 | 54.10 | 54.69 | 53.31 | 53.98 | 119,200 | +0.15(+0.28%) |
Mar 18, 2021 | 54.12 | 54.40 | 52.37 | 53.83 | 33,543 | -0.66(-1.21%) |
Mar 17, 2021 | 54.21 | 54.69 | 52.62 | 54.49 | 42,918 | +0.41(+0.76%) |
Mar 16, 2021 | 54.53 | 54.68 | 53.86 | 54.08 | 57,201 | -0.77(-1.40%) |
Mar 15, 2021 | 55.27 | 55.29 | 54.11 | 54.85 | 25,653 | -0.88(-1.58%) |
Mar 12, 2021 | 55.99 | 55.99 | 54.50 | 55.73 | 27,600 | +0.01(+0.02%) |
Mar 11, 2021 | 55.15 | 55.88 | 54.37 | 55.72 | 43,286 | +0.79(+1.44%) |
Mar 10, 2021 | 54.25 | 55.86 | 54.08 | 54.93 | 46,680 | +0.90(+1.67%) |
Mar 09, 2021 | 54.80 | 55.20 | 53.99 | 54.03 | 51,797 | -0.59(-1.08%) |
Mar 08, 2021 | 55.04 | 55.16 | 53.93 | 54.62 | 46,329 | -0.37(-0.67%) |
Mar 05, 2021 | 54.17 | 55.00 | 53.69 | 54.99 | 62,500 | +1.30(+2.42%) |
Mar 04, 2021 | 54.27 | 54.98 | 53.27 | 53.69 | 51,961 | -0.49(-0.90%) |
Mar 03, 2021 | 53.73 | 54.50 | 53.14 | 54.18 | 40,342 | +0.68(+1.27%) |
Mar 02, 2021 | 52.57 | 53.86 | 51.39 | 53.50 | 42,543 | +0.45(+0.85%) |