Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.13 | 54.46 | 54.13 | 54.27 | 1,595,489 | +0.39(+0.72%) |
May 27, 2021 | 54.51 | 54.79 | 53.82 | 53.88 | 2,702,258 | -1.08(-1.96%) |
May 26, 2021 | 55.20 | 55.38 | 54.93 | 54.96 | 1,279,697 | -0.16(-0.30%) |
May 25, 2021 | 55.02 | 55.18 | 54.75 | 55.12 | 1,327,862 | +0.34(+0.63%) |
May 24, 2021 | 54.78 | 54.94 | 54.71 | 54.78 | 1,075,876 | +0.03(+0.05%) |
May 21, 2021 | 55.00 | 55.20 | 54.71 | 54.75 | 1,186,287 | -0.25(-0.46%) |
May 20, 2021 | 54.70 | 55.17 | 54.67 | 55.00 | 1,812,100 | +0.67(+1.23%) |
May 19, 2021 | 54.57 | 54.75 | 54.19 | 54.34 | 1,823,873 | -0.23(-0.43%) |
May 18, 2021 | 54.74 | 54.90 | 54.45 | 54.57 | 1,670,181 | -0.21(-0.38%) |
May 17, 2021 | 54.61 | 54.90 | 54.54 | 54.78 | 1,476,261 | +0.41(+0.76%) |
May 14, 2021 | 54.44 | 54.61 | 54.18 | 54.36 | 1,453,770 | +0.30(+0.56%) |
May 13, 2021 | 53.43 | 54.31 | 53.37 | 54.06 | 2,740,157 | +0.31(+0.57%) |
May 12, 2021 | 53.81 | 54.16 | 53.69 | 53.75 | 4,045,013 | -0.11(-0.20%) |
May 11, 2021 | 53.48 | 53.87 | 53.24 | 53.86 | 3,621,998 | -0.38(-0.69%) |
May 10, 2021 | 53.87 | 54.35 | 53.82 | 54.24 | 1,847,065 | +0.64(+1.19%) |
May 07, 2021 | 53.49 | 53.78 | 53.43 | 53.60 | 1,773,305 | +0.04(+0.08%) |
May 06, 2021 | 52.96 | 53.65 | 52.95 | 53.56 | 1,779,492 | +0.67(+1.27%) |
May 05, 2021 | 52.78 | 53.05 | 52.71 | 52.88 | 1,316,119 | +0.57(+1.08%) |
May 04, 2021 | 52.32 | 52.64 | 52.17 | 52.32 | 3,550,856 | -0.81(-1.52%) |
May 03, 2021 | 52.97 | 53.23 | 52.85 | 53.13 | 1,047,293 | +0.44(+0.83%) |
Apr 30, 2021 | 53.05 | 53.05 | 52.47 | 52.69 | 2,199,863 | -0.18(-0.34%) |
Apr 29, 2021 | 52.91 | 53.05 | 52.61 | 52.87 | 3,379,657 | +1.91(+3.75%) |
Apr 28, 2021 | 50.83 | 51.05 | 50.83 | 50.95 | 1,731,928 | +0.27(+0.53%) |
Apr 27, 2021 | 50.57 | 50.88 | 50.53 | 50.69 | 2,173,925 | -0.37(-0.72%) |
Apr 26, 2021 | 51.00 | 51.12 | 50.78 | 51.05 | 1,619,352 | +0.02(+0.04%) |
Apr 23, 2021 | 51.01 | 51.14 | 50.70 | 51.03 | 2,230,624 | -0.25(-0.49%) |
Apr 22, 2021 | 50.89 | 51.50 | 50.75 | 51.29 | 2,361,550 | -0.49(-0.95%) |
Apr 21, 2021 | 51.56 | 51.87 | 51.50 | 51.78 | 2,296,217 | -0.09(-0.17%) |
Apr 20, 2021 | 51.61 | 51.90 | 51.46 | 51.87 | 2,878,490 | +0.12(+0.23%) |
Apr 19, 2021 | 51.82 | 51.91 | 51.57 | 51.75 | 1,579,992 | +0.10(+0.19%) |
Apr 16, 2021 | 51.51 | 51.82 | 51.46 | 51.65 | 1,525,014 | +0.13(+0.26%) |
Apr 15, 2021 | 51.43 | 51.77 | 51.41 | 51.52 | 1,505,614 | +0.68(+1.34%) |
Apr 14, 2021 | 50.96 | 51.03 | 50.68 | 50.84 | 1,497,024 | -0.16(-0.32%) |
Apr 13, 2021 | 50.86 | 51.07 | 50.82 | 51.00 | 2,172,931 | -0.02(-0.04%) |
Apr 12, 2021 | 50.72 | 51.12 | 50.61 | 51.02 | 1,924,748 | +0.10(+0.19%) |
Apr 09, 2021 | 50.81 | 50.94 | 50.69 | 50.92 | 2,560,971 | -0.24(-0.47%) |
Apr 08, 2021 | 51.15 | 51.43 | 51.03 | 51.16 | 2,633,986 | +0.30(+0.58%) |
Apr 07, 2021 | 51.11 | 51.11 | 50.77 | 50.86 | 1,737,161 | +0.19(+0.37%) |
Apr 06, 2021 | 50.53 | 50.92 | 50.41 | 50.68 | 1,549,685 | +0.16(+0.32%) |
Apr 05, 2021 | 50.18 | 50.68 | 50.18 | 50.51 | 1,170,365 | +0.39(+0.79%) |
Apr 01, 2021 | 50.32 | 50.34 | 49.88 | 50.12 | 2,318,115 | +0.03(+0.05%) |
Mar 31, 2021 | 50.46 | 50.50 | 50.07 | 50.09 | 1,894,726 | -0.08(-0.16%) |
Mar 30, 2021 | 50.25 | 50.47 | 50.05 | 50.17 | 2,245,163 | -0.67(-1.32%) |
Mar 29, 2021 | 50.29 | 50.99 | 50.26 | 50.85 | 2,201,493 | +0.43(+0.85%) |
Mar 26, 2021 | 50.01 | 50.42 | 49.84 | 50.42 | 1,514,648 | +0.19(+0.38%) |
Mar 25, 2021 | 50.21 | 50.38 | 49.92 | 50.23 | 1,731,739 | +0.29(+0.58%) |
Mar 24, 2021 | 49.66 | 50.17 | 49.59 | 49.94 | 1,862,702 | -0.32(-0.64%) |
Mar 23, 2021 | 50.12 | 50.60 | 50.05 | 50.26 | 1,994,847 | +0.31(+0.63%) |
Mar 22, 2021 | 49.55 | 50.07 | 49.51 | 49.95 | 1,695,565 | +0.43(+0.87%) |
Mar 19, 2021 | 49.55 | 49.74 | 49.28 | 49.52 | 2,861,783 | -0.65(-1.31%) |
Mar 18, 2021 | 50.01 | 50.35 | 49.87 | 50.17 | 1,985,095 | +0.15(+0.30%) |
Mar 17, 2021 | 50.17 | 50.42 | 50.02 | 50.02 | 2,727,975 | -0.32(-0.64%) |
Mar 16, 2021 | 49.62 | 50.44 | 49.60 | 50.34 | 3,875,528 | +0.86(+1.74%) |
Mar 15, 2021 | 49.90 | 49.90 | 49.22 | 49.48 | 3,846,625 | +0.02(+0.04%) |
Mar 12, 2021 | 49.10 | 49.52 | 49.01 | 49.46 | 2,018,528 | +0.48(+0.99%) |
Mar 11, 2021 | 49.05 | 49.19 | 48.93 | 48.98 | 2,208,143 | -0.22(-0.44%) |
Mar 10, 2021 | 49.32 | 49.37 | 48.96 | 49.20 | 2,716,845 | +0.65(+1.33%) |
Mar 09, 2021 | 49.11 | 49.21 | 48.54 | 48.55 | 2,655,386 | +0.12(+0.24%) |
Mar 08, 2021 | 48.04 | 48.77 | 48.01 | 48.43 | 3,465,496 | -0.04(-0.07%) |
Mar 05, 2021 | 47.97 | 48.50 | 47.85 | 48.47 | 2,919,850 | +0.48(+1.01%) |
Mar 04, 2021 | 48.21 | 48.79 | 47.68 | 47.98 | 4,659,875 | +0.04(+0.07%) |
Mar 03, 2021 | 47.45 | 48.15 | 47.27 | 47.95 | 5,087,506 | +0.16(+0.34%) |
Mar 02, 2021 | 47.67 | 47.98 | 47.63 | 47.79 | 2,144,598 | +0.56(+1.18%) |