Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.69 | 53.69 | 53.12 | 53.35 | 25,281 | -0.32(-0.60%) |
May 27, 2021 | 53.53 | 53.73 | 53.34 | 53.67 | 14,479 | +0.43(+0.80%) |
May 26, 2021 | 52.82 | 53.39 | 52.82 | 53.24 | 40,898 | +0.83(+1.57%) |
May 25, 2021 | 52.28 | 52.87 | 51.99 | 52.42 | 33,414 | +0.37(+0.71%) |
May 24, 2021 | 51.06 | 52.29 | 51.04 | 52.05 | 42,191 | +1.34(+2.64%) |
May 21, 2021 | 50.95 | 51.26 | 50.71 | 50.71 | 12,015 | -0.08(-0.15%) |
May 20, 2021 | 50.17 | 50.99 | 50.17 | 50.79 | 23,930 | +1.13(+2.27%) |
May 19, 2021 | 49.27 | 49.72 | 48.88 | 49.66 | 298,678 | -0.80(-1.58%) |
May 18, 2021 | 50.46 | 51.17 | 50.46 | 50.46 | 24,683 | +0.21(+0.43%) |
May 17, 2021 | 50.28 | 50.28 | 49.50 | 50.24 | 14,753 | -0.44(-0.86%) |
May 14, 2021 | 49.42 | 50.77 | 49.42 | 50.68 | 39,252 | +1.37(+2.78%) |
May 13, 2021 | 48.95 | 49.60 | 48.62 | 49.31 | 27,880 | +0.35(+0.71%) |
May 12, 2021 | 50.14 | 50.59 | 48.92 | 48.96 | 46,368 | -1.56(-3.09%) |
May 11, 2021 | 49.58 | 50.84 | 49.55 | 50.53 | 34,896 | -1.36(-2.62%) |
May 10, 2021 | 52.69 | 52.69 | 51.81 | 51.88 | 36,911 | -1.03(-1.94%) |
May 07, 2021 | 52.30 | 53.06 | 52.26 | 52.91 | 18,862 | +0.71(+1.36%) |
May 06, 2021 | 53.26 | 53.26 | 51.69 | 52.21 | 34,554 | -1.46(-2.71%) |
May 05, 2021 | 53.61 | 53.87 | 53.30 | 53.66 | 28,017 | +0.84(+1.60%) |
May 04, 2021 | 53.54 | 53.58 | 52.23 | 52.82 | 27,976 | -1.12(-2.07%) |
May 03, 2021 | 53.83 | 54.50 | 53.83 | 53.93 | 29,019 | +0.17(+0.31%) |
Apr 30, 2021 | 54.20 | 54.26 | 53.50 | 53.77 | 29,359 | -0.91(-1.67%) |
Apr 29, 2021 | 55.36 | 55.49 | 54.11 | 54.68 | 38,880 | -0.34(-0.63%) |
Apr 28, 2021 | 54.72 | 55.20 | 54.68 | 55.02 | 26,028 | +0.22(+0.40%) |
Apr 27, 2021 | 54.15 | 54.99 | 54.03 | 54.81 | 65,727 | +1.32(+2.47%) |
Apr 26, 2021 | 53.23 | 53.70 | 53.21 | 53.49 | 61,512 | +0.27(+0.51%) |
Apr 23, 2021 | 52.38 | 53.25 | 52.38 | 53.21 | 24,621 | +0.86(+1.65%) |
Apr 22, 2021 | 52.75 | 52.94 | 51.94 | 52.35 | 25,790 | -0.55(-1.05%) |
Apr 21, 2021 | 51.47 | 52.90 | 51.20 | 52.90 | 19,158 | +1.23(+2.39%) |
Apr 20, 2021 | 52.29 | 52.29 | 51.02 | 51.67 | 55,113 | -0.59(-1.13%) |
Apr 19, 2021 | 52.85 | 53.24 | 52.22 | 52.26 | 37,253 | -0.74(-1.39%) |
Apr 16, 2021 | 52.94 | 53.25 | 52.83 | 53.00 | 38,837 | +0.10(+0.18%) |
Apr 15, 2021 | 53.19 | 53.19 | 52.62 | 52.90 | 31,412 | +0.02(+0.05%) |
Apr 14, 2021 | 53.04 | 53.51 | 52.80 | 52.88 | 72,620 | +0.14(+0.27%) |
Apr 13, 2021 | 52.54 | 52.95 | 51.86 | 52.74 | 47,634 | +0.31(+0.59%) |
Apr 12, 2021 | 52.99 | 52.99 | 52.13 | 52.43 | 97,248 | -0.93(-1.75%) |
Apr 09, 2021 | 53.47 | 53.47 | 52.90 | 53.36 | 33,377 | -0.24(-0.45%) |
Apr 08, 2021 | 53.40 | 53.69 | 53.15 | 53.60 | 55,910 | +0.55(+1.04%) |
Apr 07, 2021 | 53.71 | 53.71 | 53.05 | 53.05 | 43,644 | -0.75(-1.39%) |
Apr 06, 2021 | 53.49 | 54.01 | 53.39 | 53.80 | 87,518 | +0.24(+0.45%) |
Apr 05, 2021 | 53.31 | 53.85 | 53.16 | 53.55 | 70,328 | +0.83(+1.56%) |
Apr 01, 2021 | 52.11 | 52.93 | 52.11 | 52.73 | 71,493 | +0.89(+1.72%) |
Mar 31, 2021 | 51.97 | 52.26 | 51.62 | 51.84 | 32,466 | -0.03(-0.06%) |
Mar 30, 2021 | 51.03 | 51.92 | 50.78 | 51.87 | 29,758 | +0.61(+1.19%) |
Mar 29, 2021 | 52.48 | 52.48 | 51.12 | 51.25 | 54,996 | -1.29(-2.45%) |
Mar 26, 2021 | 52.64 | 52.75 | 51.72 | 52.54 | 35,643 | +0.11(+0.21%) |
Mar 25, 2021 | 51.31 | 52.55 | 50.96 | 52.43 | 74,098 | +0.79(+1.53%) |
Mar 24, 2021 | 52.70 | 53.05 | 51.45 | 51.64 | 59,288 | -1.08(-2.04%) |
Mar 23, 2021 | 53.74 | 53.74 | 52.55 | 52.72 | 95,177 | -1.48(-2.72%) |
Mar 22, 2021 | 54.61 | 54.84 | 53.95 | 54.20 | 41,256 | -0.26(-0.48%) |
Mar 19, 2021 | 53.87 | 54.55 | 53.39 | 54.46 | 45,121 | +0.19(+0.36%) |
Mar 18, 2021 | 55.19 | 55.22 | 54.12 | 54.26 | 36,623 | -1.07(-1.93%) |
Mar 17, 2021 | 54.61 | 55.52 | 54.42 | 55.33 | 42,030 | +0.68(+1.24%) |
Mar 16, 2021 | 55.69 | 55.73 | 54.36 | 54.65 | 40,487 | -0.68(-1.23%) |
Mar 15, 2021 | 55.21 | 55.65 | 54.85 | 55.33 | 161,449 | +1.19(+2.21%) |
Mar 12, 2021 | 54.10 | 54.42 | 53.63 | 54.14 | 67,578 | -0.66(-1.20%) |
Mar 11, 2021 | 53.94 | 54.89 | 53.57 | 54.80 | 114,725 | +1.56(+2.94%) |
Mar 10, 2021 | 52.41 | 53.29 | 52.25 | 53.23 | 47,679 | +1.08(+2.07%) |
Mar 09, 2021 | 52.18 | 52.65 | 52.06 | 52.16 | 62,488 | +0.82(+1.59%) |
Mar 08, 2021 | 51.04 | 51.75 | 50.73 | 51.34 | 105,768 | -0.11(-0.21%) |
Mar 05, 2021 | 52.21 | 52.54 | 49.35 | 51.45 | 165,960 | -0.24(-0.47%) |
Mar 04, 2021 | 53.35 | 53.83 | 50.78 | 51.69 | 169,790 | -1.67(-3.13%) |
Mar 03, 2021 | 53.51 | 53.95 | 53.12 | 53.36 | 178,575 | +0.36(+0.68%) |
Mar 02, 2021 | 52.64 | 53.07 | 52.27 | 53.00 | 52,099 | +0.10(+0.18%) |