Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.45 | 56.45 | 56.41 | 56.41 | 437 | +0.03(+0.05%) |
May 27, 2021 | 56.50 | 56.50 | 56.36 | 56.38 | 584 | +0.23(+0.41%) |
May 26, 2021 | 56.25 | 56.25 | 56.13 | 56.15 | 559 | +0.16(+0.28%) |
May 25, 2021 | 56.20 | 56.20 | 55.99 | 55.99 | 256 | -0.31(-0.55%) |
May 24, 2021 | 56.07 | 56.41 | 56.07 | 56.30 | 885 | +0.40(+0.71%) |
May 21, 2021 | 56.19 | 56.19 | 55.91 | 55.91 | 674 | -0.01(-0.02%) |
May 20, 2021 | 55.95 | 55.95 | 55.92 | 55.92 | 110 | +0.52(+0.94%) |
May 19, 2021 | 54.84 | 55.39 | 54.84 | 55.39 | 410 | -0.34(-0.61%) |
May 18, 2021 | 56.17 | 56.17 | 55.74 | 55.74 | 3,452 | -0.50(-0.88%) |
May 17, 2021 | 56.00 | 56.23 | 55.98 | 56.23 | 1,084 | -0.19(-0.34%) |
May 14, 2021 | 56.32 | 56.43 | 56.32 | 56.43 | 667 | +0.81(+1.46%) |
May 13, 2021 | 55.61 | 55.61 | 55.61 | 55.61 | 115 | +0.94(+1.72%) |
May 12, 2021 | 54.67 | 54.67 | 54.67 | 54.67 | 253 | -1.31(-2.34%) |
May 11, 2021 | 56.03 | 56.03 | 55.98 | 55.98 | 374 | -0.70(-1.23%) |
May 10, 2021 | 56.68 | 56.68 | 56.68 | 56.68 | 52 | -0.34(-0.59%) |
May 07, 2021 | 56.86 | 57.02 | 56.86 | 57.02 | 195 | +0.59(+1.05%) |
May 06, 2021 | 55.95 | 56.42 | 55.67 | 56.42 | 1,629 | +0.47(+0.84%) |
May 05, 2021 | 56.03 | 56.03 | 55.91 | 55.95 | 1,162 | +0.42(+0.76%) |
May 04, 2021 | 55.28 | 55.53 | 55.28 | 55.53 | 1,426 | -0.09(-0.17%) |
May 03, 2021 | 55.57 | 55.73 | 55.53 | 55.63 | 918 | +0.33(+0.59%) |
Apr 30, 2021 | 55.32 | 55.32 | 55.22 | 55.30 | 1,473 | -0.48(-0.86%) |
Apr 29, 2021 | 55.76 | 55.78 | 55.76 | 55.78 | 470 | +0.28(+0.50%) |
Apr 28, 2021 | 55.57 | 55.57 | 55.47 | 55.50 | 3,736 | -0.26(-0.46%) |
Apr 27, 2021 | 55.66 | 55.76 | 55.66 | 55.76 | 319 | +0.00(+0.00%) |
Apr 26, 2021 | 55.77 | 55.77 | 55.76 | 55.76 | 680 | +0.20(+0.37%) |
Apr 23, 2021 | 55.55 | 55.55 | 55.55 | 55.55 | 105 | +0.72(+1.32%) |
Apr 22, 2021 | 55.26 | 55.26 | 54.82 | 54.83 | 1,075 | -0.47(-0.86%) |
Apr 21, 2021 | 55.30 | 55.30 | 55.30 | 55.30 | 3 | +0.50(+0.92%) |
Apr 20, 2021 | 54.82 | 54.82 | 54.80 | 54.80 | 440 | -0.48(-0.86%) |
Apr 19, 2021 | 55.69 | 55.69 | 55.25 | 55.27 | 1,219 | -0.35(-0.62%) |
Apr 16, 2021 | 55.50 | 55.62 | 55.50 | 55.62 | 210 | +0.33(+0.59%) |
Apr 15, 2021 | 55.31 | 55.31 | 55.29 | 55.29 | 341 | +0.46(+0.85%) |
Apr 14, 2021 | 55.08 | 55.08 | 54.77 | 54.83 | 1,947 | -0.06(-0.10%) |
Apr 13, 2021 | 54.89 | 54.89 | 54.89 | 54.89 | 234 | -0.09(-0.16%) |
Apr 12, 2021 | 54.83 | 54.97 | 54.83 | 54.97 | 764 | +0.02(+0.03%) |
Apr 09, 2021 | 54.83 | 54.95 | 54.63 | 54.95 | 9,049 | +0.34(+0.63%) |
Apr 08, 2021 | 54.59 | 54.61 | 54.59 | 54.61 | 224 | +0.18(+0.32%) |
Apr 07, 2021 | 54.60 | 54.60 | 54.42 | 54.43 | 764 | -0.00(-0.00%) |
Apr 06, 2021 | 54.60 | 54.60 | 54.43 | 54.43 | 395 | -0.16(-0.30%) |
Apr 05, 2021 | 54.44 | 54.60 | 54.44 | 54.60 | 1,149 | +0.63(+1.16%) |
Apr 01, 2021 | 53.70 | 53.97 | 53.70 | 53.97 | 1,262 | +0.49(+0.92%) |
Mar 31, 2021 | 53.48 | 53.48 | 53.48 | 53.48 | 171 | +0.22(+0.41%) |
Mar 30, 2021 | 53.25 | 53.25 | 53.25 | 53.25 | 227 | -0.18(-0.33%) |
Mar 29, 2021 | 53.48 | 53.48 | 53.43 | 53.43 | 1,085 | -0.23(-0.43%) |
Mar 26, 2021 | 52.88 | 53.66 | 52.88 | 53.66 | 420 | +1.10(+2.10%) |
Mar 25, 2021 | 51.91 | 52.56 | 51.91 | 52.56 | 1,539 | +0.56(+1.07%) |
Mar 24, 2021 | 52.46 | 52.56 | 52.00 | 52.00 | 1,108 | -0.11(-0.22%) |
Mar 23, 2021 | 52.65 | 52.65 | 52.12 | 52.12 | 816 | -0.75(-1.42%) |
Mar 22, 2021 | 52.93 | 52.93 | 52.87 | 52.87 | 929 | +0.28(+0.53%) |
Mar 19, 2021 | 52.67 | 52.79 | 52.59 | 52.59 | 947 | +0.00(+0.01%) |
Mar 18, 2021 | 53.14 | 53.14 | 52.58 | 52.58 | 840 | -0.46(-0.87%) |
Mar 17, 2021 | 53.04 | 53.04 | 53.04 | 53.04 | 141 | +0.13(+0.24%) |
Mar 16, 2021 | 53.10 | 53.14 | 52.91 | 52.91 | 1,065 | -0.11(-0.20%) |
Mar 15, 2021 | 52.55 | 53.02 | 52.54 | 53.02 | 4,299 | -0.71(-1.32%) |
Mar 12, 2021 | 52.55 | 53.73 | 52.52 | 53.73 | 12,258 | +1.00(+1.89%) |
Mar 11, 2021 | 52.82 | 52.96 | 52.73 | 52.73 | 638 | +0.62(+1.19%) |
Mar 10, 2021 | 52.24 | 52.24 | 52.11 | 52.11 | 302 | +0.45(+0.88%) |
Mar 09, 2021 | 51.72 | 51.72 | 51.66 | 51.66 | 118 | +0.43(+0.83%) |
Mar 08, 2021 | 51.43 | 51.66 | 51.04 | 51.24 | 1,659 | +0.08(+0.16%) |
Mar 05, 2021 | 49.75 | 51.16 | 49.75 | 51.16 | 1,479 | +1.22(+2.44%) |
Mar 04, 2021 | 50.92 | 50.92 | 49.90 | 49.94 | 3,463 | -0.97(-1.90%) |
Mar 03, 2021 | 50.90 | 50.90 | 50.90 | 50.90 | 182 | -0.34(-0.67%) |
Mar 02, 2021 | 51.40 | 51.44 | 51.25 | 51.25 | 682 | -0.34(-0.66%) |