Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.28 | 51.33 | 51.27 | 51.29 | 705,470 | +0.00(+0.00%) |
May 27, 2021 | 51.30 | 51.30 | 51.26 | 51.29 | 828,050 | -0.01(-0.02%) |
May 26, 2021 | 51.26 | 51.30 | 51.24 | 51.30 | 1,231,452 | +0.04(+0.07%) |
May 25, 2021 | 51.22 | 51.26 | 51.21 | 51.26 | 1,076,612 | +0.07(+0.13%) |
May 24, 2021 | 51.18 | 51.22 | 51.17 | 51.20 | 894,712 | +0.01(+0.02%) |
May 21, 2021 | 51.21 | 51.21 | 51.16 | 51.19 | 1,146,334 | +0.05(+0.09%) |
May 20, 2021 | 51.07 | 51.17 | 51.07 | 51.14 | 1,453,858 | +0.06(+0.11%) |
May 19, 2021 | 51.14 | 51.17 | 51.09 | 51.09 | 1,128,856 | -0.07(-0.15%) |
May 18, 2021 | 51.15 | 51.17 | 51.11 | 51.16 | 1,160,447 | +0.01(+0.02%) |
May 17, 2021 | 51.10 | 51.16 | 51.10 | 51.15 | 1,079,692 | +0.04(+0.07%) |
May 14, 2021 | 51.16 | 51.16 | 51.09 | 51.11 | 1,019,871 | +0.02(+0.04%) |
May 13, 2021 | 51.06 | 51.09 | 51.05 | 51.09 | 965,375 | +0.01(+0.02%) |
May 12, 2021 | 51.11 | 51.12 | 51.05 | 51.09 | 1,582,291 | -0.07(-0.13%) |
May 11, 2021 | 51.15 | 51.18 | 51.11 | 51.15 | 1,270,752 | -0.03(-0.05%) |
May 10, 2021 | 51.20 | 51.22 | 51.18 | 51.18 | 1,242,463 | -0.04(-0.07%) |
May 07, 2021 | 51.20 | 51.22 | 51.16 | 51.22 | 1,458,132 | +0.04(+0.07%) |
May 06, 2021 | 51.16 | 51.19 | 51.14 | 51.18 | 1,230,900 | +0.04(+0.07%) |
May 05, 2021 | 51.13 | 51.15 | 51.11 | 51.14 | 1,691,498 | +0.06(+0.11%) |
May 04, 2021 | 51.10 | 51.15 | 51.09 | 51.09 | 1,592,295 | -0.02(-0.04%) |
May 03, 2021 | 51.14 | 51.15 | 51.09 | 51.10 | 1,697,363 | +0.01(+0.01%) |
Apr 30, 2021 | 51.11 | 51.12 | 51.09 | 51.10 | 992,219 | -0.03(-0.05%) |
Apr 29, 2021 | 51.15 | 51.15 | 51.09 | 51.12 | 1,489,418 | -0.07(-0.13%) |
Apr 28, 2021 | 51.20 | 51.21 | 51.11 | 51.19 | 1,507,740 | -0.02(-0.04%) |
Apr 27, 2021 | 51.25 | 51.30 | 51.18 | 51.21 | 7,006,310 | -0.02(-0.04%) |
Apr 26, 2021 | 51.25 | 51.25 | 51.20 | 51.23 | 1,129,048 | +0.02(+0.04%) |
Apr 23, 2021 | 51.24 | 51.24 | 51.19 | 51.21 | 1,495,168 | -0.03(-0.05%) |
Apr 22, 2021 | 51.17 | 51.24 | 51.16 | 51.24 | 1,047,892 | +0.05(+0.09%) |
Apr 21, 2021 | 51.19 | 51.21 | 51.15 | 51.19 | 884,474 | +0.01(+0.02%) |
Apr 20, 2021 | 51.16 | 51.20 | 51.14 | 51.18 | 1,239,921 | +0.00(+0.00%) |
Apr 19, 2021 | 51.16 | 51.20 | 51.12 | 51.18 | 1,157,440 | +0.00(+0.00%) |
Apr 16, 2021 | 51.18 | 51.20 | 51.16 | 51.18 | 1,131,904 | -0.03(-0.05%) |
Apr 15, 2021 | 51.12 | 51.24 | 51.12 | 51.21 | 1,621,898 | +0.18(+0.35%) |
Apr 14, 2021 | 50.98 | 51.05 | 50.96 | 51.03 | 1,429,379 | +0.07(+0.15%) |
Apr 13, 2021 | 50.95 | 50.99 | 50.93 | 50.96 | 1,041,276 | +0.05(+0.09%) |
Apr 12, 2021 | 50.89 | 50.97 | 50.88 | 50.91 | 1,083,115 | +0.01(+0.02%) |
Apr 09, 2021 | 50.92 | 50.92 | 50.86 | 50.90 | 891,522 | +0.04(+0.07%) |
Apr 08, 2021 | 50.82 | 50.91 | 50.81 | 50.86 | 1,066,531 | +0.07(+0.15%) |
Apr 07, 2021 | 50.76 | 50.85 | 50.75 | 50.79 | 1,275,052 | +0.02(+0.04%) |
Apr 06, 2021 | 50.73 | 50.79 | 50.72 | 50.77 | 1,262,421 | +0.09(+0.18%) |
Apr 05, 2021 | 50.73 | 50.75 | 50.68 | 50.68 | 1,690,713 | -0.05(-0.09%) |
Apr 01, 2021 | 50.76 | 50.76 | 50.69 | 50.73 | 1,091,517 | +0.06(+0.12%) |
Mar 31, 2021 | 50.68 | 50.72 | 50.66 | 50.66 | 1,091,222 | -0.02(-0.04%) |
Mar 30, 2021 | 50.63 | 50.69 | 50.62 | 50.68 | 861,011 | +0.06(+0.13%) |
Mar 29, 2021 | 50.70 | 50.70 | 50.62 | 50.62 | 944,249 | -0.04(-0.07%) |
Mar 26, 2021 | 50.61 | 50.67 | 50.61 | 50.65 | 858,598 | +0.00(+0.00%) |
Mar 25, 2021 | 50.69 | 50.70 | 50.63 | 50.65 | 896,446 | +0.03(+0.05%) |
Mar 24, 2021 | 50.63 | 50.64 | 50.58 | 50.63 | 1,468,468 | +0.08(+0.17%) |
Mar 23, 2021 | 50.58 | 50.61 | 50.54 | 50.54 | 1,560,683 | +0.05(+0.09%) |
Mar 22, 2021 | 50.51 | 50.52 | 50.48 | 50.50 | 1,569,282 | -0.01(-0.02%) |
Mar 19, 2021 | 50.53 | 50.53 | 50.44 | 50.51 | 1,192,503 | +0.02(+0.04%) |
Mar 18, 2021 | 50.61 | 50.61 | 50.42 | 50.49 | 1,384,076 | -0.19(-0.37%) |
Mar 17, 2021 | 50.67 | 50.72 | 50.64 | 50.67 | 1,221,019 | -0.08(-0.16%) |
Mar 16, 2021 | 50.72 | 50.78 | 50.72 | 50.76 | 1,073,353 | +0.06(+0.11%) |
Mar 15, 2021 | 50.70 | 50.74 | 50.69 | 50.70 | 928,589 | +0.03(+0.05%) |
Mar 12, 2021 | 50.70 | 50.70 | 50.58 | 50.67 | 1,539,674 | -0.10(-0.20%) |
Mar 11, 2021 | 50.76 | 50.78 | 50.73 | 50.77 | 1,479,808 | +0.08(+0.16%) |
Mar 10, 2021 | 50.63 | 50.70 | 50.61 | 50.69 | 1,272,369 | +0.08(+0.16%) |
Mar 09, 2021 | 50.58 | 50.64 | 50.55 | 50.61 | 1,572,607 | +0.10(+0.20%) |
Mar 08, 2021 | 50.51 | 50.53 | 50.49 | 50.51 | 909,375 | +0.03(+0.06%) |
Mar 05, 2021 | 50.44 | 50.49 | 50.40 | 50.48 | 1,099,213 | +0.06(+0.13%) |
Mar 04, 2021 | 50.42 | 50.51 | 50.25 | 50.41 | 1,876,398 | +0.01(+0.02%) |
Mar 03, 2021 | 50.42 | 50.42 | 50.35 | 50.40 | 1,501,585 | -0.03(-0.06%) |
Mar 02, 2021 | 50.38 | 50.47 | 50.38 | 50.43 | 1,588,827 | +0.01(+0.02%) |