Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.61 | 53.89 | 53.61 | 53.72 | 1,048,364 | +0.19(+0.36%) |
May 27, 2021 | 53.57 | 53.65 | 53.44 | 53.53 | 1,948,940 | +0.06(+0.10%) |
May 26, 2021 | 53.40 | 53.49 | 53.33 | 53.48 | 750,298 | +0.11(+0.21%) |
May 25, 2021 | 53.48 | 53.56 | 53.27 | 53.37 | 797,487 | +0.16(+0.29%) |
May 24, 2021 | 53.03 | 53.28 | 52.96 | 53.21 | 868,481 | +0.35(+0.66%) |
May 21, 2021 | 53.13 | 53.13 | 52.70 | 52.86 | 1,400,332 | -0.15(-0.28%) |
May 20, 2021 | 52.66 | 53.05 | 52.65 | 53.01 | 2,306,153 | +0.63(+1.20%) |
May 19, 2021 | 52.09 | 52.59 | 51.95 | 52.38 | 1,203,808 | -0.40(-0.75%) |
May 18, 2021 | 52.90 | 53.02 | 52.78 | 52.78 | 1,464,307 | +0.31(+0.60%) |
May 17, 2021 | 52.25 | 52.49 | 52.17 | 52.46 | 1,548,630 | -0.09(-0.18%) |
May 14, 2021 | 52.13 | 52.59 | 52.13 | 52.55 | 2,662,699 | +0.91(+1.77%) |
May 13, 2021 | 51.48 | 51.74 | 51.30 | 51.64 | 3,082,465 | +0.27(+0.52%) |
May 12, 2021 | 51.90 | 52.11 | 51.31 | 51.38 | 2,479,112 | -1.03(-1.97%) |
May 11, 2021 | 51.92 | 52.48 | 51.91 | 52.41 | 2,490,671 | -0.48(-0.91%) |
May 10, 2021 | 53.43 | 53.43 | 52.86 | 52.89 | 1,238,314 | -0.51(-0.95%) |
May 07, 2021 | 52.96 | 53.44 | 52.92 | 53.39 | 1,102,103 | +0.58(+1.10%) |
May 06, 2021 | 52.45 | 52.81 | 52.32 | 52.81 | 812,286 | +0.45(+0.86%) |
May 05, 2021 | 52.28 | 52.45 | 52.11 | 52.36 | 579,628 | +0.56(+1.08%) |
May 04, 2021 | 51.95 | 52.09 | 51.48 | 51.80 | 2,500,172 | -0.69(-1.32%) |
May 03, 2021 | 52.32 | 52.54 | 52.26 | 52.49 | 610,414 | +0.38(+0.72%) |
Apr 30, 2021 | 52.44 | 52.49 | 51.94 | 52.11 | 1,003,494 | -0.71(-1.34%) |
Apr 29, 2021 | 53.02 | 53.09 | 52.50 | 52.82 | 1,078,019 | -0.06(-0.12%) |
Apr 28, 2021 | 52.67 | 53.00 | 52.63 | 52.89 | 586,798 | +0.29(+0.54%) |
Apr 27, 2021 | 52.56 | 52.66 | 52.49 | 52.60 | 507,426 | -0.11(-0.21%) |
Apr 26, 2021 | 52.60 | 52.74 | 52.58 | 52.71 | 468,344 | +0.07(+0.14%) |
Apr 23, 2021 | 52.32 | 52.72 | 52.32 | 52.64 | 885,998 | +0.57(+1.10%) |
Apr 22, 2021 | 52.36 | 52.36 | 51.94 | 52.07 | 1,522,411 | -0.18(-0.35%) |
Apr 21, 2021 | 51.62 | 52.26 | 51.56 | 52.25 | 2,646,684 | +0.51(+0.98%) |
Apr 20, 2021 | 52.10 | 52.17 | 51.63 | 51.74 | 1,154,667 | -0.76(-1.46%) |
Apr 19, 2021 | 52.70 | 52.72 | 52.40 | 52.51 | 2,342,814 | -0.20(-0.38%) |
Apr 16, 2021 | 52.55 | 52.72 | 52.46 | 52.71 | 2,478,493 | +0.29(+0.56%) |
Apr 15, 2021 | 52.33 | 52.44 | 52.28 | 52.42 | 645,184 | +0.42(+0.81%) |
Apr 14, 2021 | 52.05 | 52.20 | 51.95 | 51.99 | 1,136,434 | +0.08(+0.16%) |
Apr 13, 2021 | 51.72 | 51.93 | 51.64 | 51.91 | 916,650 | +0.27(+0.52%) |
Apr 12, 2021 | 51.70 | 51.70 | 51.53 | 51.64 | 599,063 | -0.29(-0.55%) |
Apr 09, 2021 | 51.62 | 51.93 | 51.46 | 51.93 | 1,929,671 | -0.04(-0.07%) |
Apr 08, 2021 | 51.95 | 52.05 | 51.81 | 51.97 | 1,085,600 | +0.40(+0.77%) |
Apr 07, 2021 | 51.52 | 51.67 | 51.45 | 51.57 | 1,645,181 | -0.20(-0.39%) |
Apr 06, 2021 | 51.64 | 51.87 | 51.60 | 51.77 | 1,264,464 | -0.28(-0.53%) |
Apr 05, 2021 | 51.91 | 52.08 | 51.74 | 52.05 | 1,352,712 | +0.55(+1.07%) |
Apr 01, 2021 | 51.27 | 51.52 | 51.22 | 51.50 | 1,681,323 | +0.68(+1.34%) |
Mar 31, 2021 | 50.77 | 51.01 | 50.74 | 50.81 | 2,824,317 | -0.06(-0.13%) |
Mar 30, 2021 | 50.69 | 50.93 | 50.62 | 50.88 | 1,788,708 | -0.04(-0.07%) |
Mar 29, 2021 | 50.78 | 51.00 | 50.64 | 50.92 | 2,072,198 | -0.21(-0.41%) |
Mar 26, 2021 | 50.54 | 51.13 | 50.49 | 51.13 | 1,431,236 | +0.84(+1.67%) |
Mar 25, 2021 | 50.01 | 50.35 | 49.86 | 50.29 | 1,255,662 | +0.25(+0.50%) |
Mar 24, 2021 | 50.36 | 50.47 | 50.02 | 50.04 | 2,560,871 | -0.53(-1.06%) |
Mar 23, 2021 | 50.92 | 50.99 | 50.50 | 50.57 | 2,490,030 | -0.76(-1.49%) |
Mar 22, 2021 | 51.24 | 51.45 | 51.16 | 51.34 | 2,662,982 | +0.00(+0.00%) |
Mar 19, 2021 | 51.14 | 51.41 | 50.89 | 51.34 | 1,261,833 | +0.26(+0.50%) |
Mar 18, 2021 | 51.45 | 51.70 | 51.08 | 51.08 | 1,888,187 | -0.63(-1.21%) |
Mar 17, 2021 | 51.14 | 51.84 | 51.11 | 51.71 | 2,195,244 | +0.14(+0.27%) |
Mar 16, 2021 | 51.54 | 51.61 | 51.39 | 51.57 | 6,291,883 | +0.18(+0.36%) |
Mar 15, 2021 | 51.22 | 51.41 | 50.94 | 51.39 | 2,050,513 | +0.06(+0.13%) |
Mar 12, 2021 | 50.99 | 51.32 | 50.89 | 51.32 | 1,076,793 | -0.19(-0.38%) |
Mar 11, 2021 | 51.23 | 51.55 | 51.13 | 51.51 | 1,641,851 | +0.72(+1.41%) |
Mar 10, 2021 | 50.87 | 50.91 | 50.56 | 50.80 | 2,116,035 | +0.12(+0.24%) |
Mar 09, 2021 | 50.45 | 50.83 | 50.41 | 50.68 | 1,169,791 | +0.79(+1.59%) |
Mar 08, 2021 | 49.99 | 50.30 | 49.84 | 49.88 | 2,277,141 | -0.55(-1.10%) |
Mar 05, 2021 | 50.40 | 50.50 | 49.61 | 50.44 | 2,937,618 | +0.46(+0.92%) |
Mar 04, 2021 | 50.67 | 50.87 | 49.70 | 49.98 | 2,255,775 | -0.75(-1.47%) |
Mar 03, 2021 | 50.97 | 51.07 | 50.68 | 50.72 | 1,793,999 | -0.21(-0.42%) |
Mar 02, 2021 | 50.96 | 51.13 | 50.78 | 50.93 | 426,534 | -0.15(-0.29%) |