Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.52 | 54.72 | 54.52 | 54.62 | 92,147 | +0.23(+0.43%) |
May 27, 2021 | 54.43 | 54.51 | 54.33 | 54.39 | 175,998 | +0.04(+0.07%) |
May 26, 2021 | 54.31 | 54.48 | 54.28 | 54.35 | 72,720 | +0.15(+0.27%) |
May 25, 2021 | 54.40 | 54.40 | 54.18 | 54.20 | 195,182 | -0.14(-0.26%) |
May 24, 2021 | 54.40 | 54.44 | 54.24 | 54.34 | 55,552 | +0.18(+0.33%) |
May 21, 2021 | 54.25 | 54.38 | 54.04 | 54.17 | 64,600 | -0.04(-0.07%) |
May 20, 2021 | 53.78 | 54.28 | 53.76 | 54.20 | 66,683 | +0.64(+1.20%) |
May 19, 2021 | 53.42 | 53.66 | 53.17 | 53.56 | 58,268 | -0.40(-0.74%) |
May 18, 2021 | 54.26 | 54.26 | 53.88 | 53.96 | 121,640 | -0.16(-0.29%) |
May 17, 2021 | 54.41 | 54.54 | 54.09 | 54.12 | 69,738 | -0.41(-0.75%) |
May 14, 2021 | 54.30 | 54.61 | 54.26 | 54.53 | 95,569 | +0.60(+1.12%) |
May 13, 2021 | 53.48 | 54.05 | 53.42 | 53.93 | 50,334 | +0.43(+0.80%) |
May 12, 2021 | 54.10 | 54.19 | 53.34 | 53.50 | 64,185 | -0.92(-1.69%) |
May 11, 2021 | 54.41 | 54.57 | 54.21 | 54.42 | 69,370 | -0.58(-1.06%) |
May 10, 2021 | 55.05 | 55.38 | 55.00 | 55.00 | 83,246 | +0.06(+0.12%) |
May 07, 2021 | 54.55 | 54.99 | 54.48 | 54.94 | 247,671 | +0.49(+0.90%) |
May 06, 2021 | 54.11 | 54.44 | 54.07 | 54.44 | 57,083 | +0.41(+0.76%) |
May 05, 2021 | 54.05 | 54.08 | 53.93 | 54.04 | 78,687 | +0.24(+0.45%) |
May 04, 2021 | 53.74 | 53.92 | 53.55 | 53.80 | 80,722 | -0.26(-0.48%) |
May 03, 2021 | 53.98 | 54.20 | 53.96 | 54.06 | 196,653 | +0.36(+0.67%) |
Apr 30, 2021 | 53.72 | 53.74 | 53.55 | 53.69 | 135,608 | -0.09(-0.17%) |
Apr 29, 2021 | 53.63 | 53.79 | 53.54 | 53.79 | 48,317 | +0.26(+0.49%) |
Apr 28, 2021 | 53.36 | 53.61 | 53.36 | 53.53 | 76,062 | +0.04(+0.07%) |
Apr 27, 2021 | 53.54 | 53.60 | 53.44 | 53.49 | 84,242 | -0.19(-0.36%) |
Apr 26, 2021 | 53.80 | 53.80 | 53.63 | 53.68 | 40,596 | -0.04(-0.07%) |
Apr 23, 2021 | 53.51 | 53.82 | 53.44 | 53.72 | 50,988 | +0.34(+0.64%) |
Apr 22, 2021 | 53.55 | 53.70 | 53.26 | 53.38 | 44,280 | -0.04(-0.07%) |
Apr 21, 2021 | 53.03 | 53.47 | 52.88 | 53.42 | 69,077 | +0.32(+0.59%) |
Apr 20, 2021 | 53.09 | 53.26 | 52.96 | 53.10 | 249,814 | -0.41(-0.76%) |
Apr 19, 2021 | 53.65 | 53.65 | 53.37 | 53.51 | 293,478 | -0.22(-0.41%) |
Apr 16, 2021 | 53.56 | 53.76 | 53.48 | 53.73 | 98,310 | +0.36(+0.67%) |
Apr 15, 2021 | 53.14 | 53.39 | 53.14 | 53.37 | 82,646 | +0.42(+0.79%) |
Apr 14, 2021 | 52.94 | 53.09 | 52.88 | 52.95 | 451,503 | -0.08(-0.16%) |
Apr 13, 2021 | 52.78 | 53.03 | 52.67 | 53.03 | 512,140 | +0.09(+0.18%) |
Apr 12, 2021 | 52.85 | 52.99 | 52.83 | 52.94 | 79,091 | +0.07(+0.14%) |
Apr 09, 2021 | 52.77 | 52.88 | 52.68 | 52.87 | 41,609 | +0.06(+0.11%) |
Apr 08, 2021 | 52.92 | 52.92 | 52.75 | 52.81 | 78,419 | +0.06(+0.11%) |
Apr 07, 2021 | 52.83 | 52.85 | 52.65 | 52.76 | 109,974 | -0.11(-0.21%) |
Apr 06, 2021 | 52.82 | 52.94 | 52.70 | 52.87 | 77,299 | -0.13(-0.24%) |
Apr 05, 2021 | 52.80 | 53.04 | 52.79 | 53.00 | 178,688 | +0.58(+1.11%) |
Apr 01, 2021 | 52.15 | 52.41 | 52.03 | 52.41 | 239,309 | +0.34(+0.66%) |
Mar 31, 2021 | 52.03 | 52.16 | 51.97 | 52.07 | 133,600 | +0.08(+0.16%) |
Mar 30, 2021 | 52.06 | 52.10 | 51.90 | 51.99 | 135,674 | -0.39(-0.74%) |
Mar 29, 2021 | 52.10 | 52.49 | 52.00 | 52.38 | 73,510 | +0.11(+0.21%) |
Mar 26, 2021 | 51.87 | 52.28 | 51.80 | 52.26 | 234,674 | +0.52(+1.00%) |
Mar 25, 2021 | 51.45 | 51.82 | 51.26 | 51.75 | 126,844 | +0.27(+0.52%) |
Mar 24, 2021 | 51.36 | 51.77 | 51.30 | 51.48 | 150,041 | -0.14(-0.27%) |
Mar 23, 2021 | 51.54 | 51.90 | 51.52 | 51.62 | 121,771 | -0.08(-0.16%) |
Mar 22, 2021 | 51.69 | 51.82 | 51.62 | 51.70 | 141,370 | +0.04(+0.07%) |
Mar 19, 2021 | 51.74 | 51.85 | 51.44 | 51.66 | 121,918 | -0.04(-0.07%) |
Mar 18, 2021 | 51.79 | 51.99 | 51.66 | 51.70 | 74,626 | -0.54(-1.03%) |
Mar 17, 2021 | 52.03 | 52.27 | 51.87 | 52.24 | 50,538 | +0.04(+0.07%) |
Mar 16, 2021 | 52.14 | 52.24 | 52.06 | 52.20 | 234,875 | +0.15(+0.28%) |
Mar 15, 2021 | 51.79 | 52.06 | 51.58 | 52.05 | 91,948 | +0.24(+0.46%) |
Mar 12, 2021 | 51.42 | 51.82 | 51.41 | 51.81 | 113,011 | +0.27(+0.52%) |
Mar 11, 2021 | 51.54 | 51.80 | 51.44 | 51.54 | 143,045 | +0.18(+0.36%) |
Mar 10, 2021 | 51.05 | 51.50 | 51.02 | 51.36 | 90,973 | +0.51(+1.00%) |
Mar 09, 2021 | 50.97 | 51.08 | 50.85 | 50.85 | 156,233 | +0.54(+1.07%) |
Mar 08, 2021 | 50.07 | 50.72 | 50.02 | 50.31 | 112,275 | +0.13(+0.26%) |
Mar 05, 2021 | 49.82 | 50.29 | 49.42 | 50.18 | 107,820 | +0.70(+1.42%) |
Mar 04, 2021 | 49.85 | 50.27 | 49.25 | 49.48 | 164,081 | -0.25(-0.50%) |
Mar 03, 2021 | 50.03 | 50.03 | 49.68 | 49.73 | 97,607 | -0.43(-0.87%) |
Mar 02, 2021 | 50.24 | 50.39 | 50.09 | 50.16 | 115,463 | -0.15(-0.29%) |