Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.09 | 51.41 | 50.94 | 51.22 | 1,616,020 | -0.09(-0.18%) |
May 27, 2021 | 51.49 | 51.78 | 51.09 | 51.31 | 2,434,700 | +1.23(+2.46%) |
May 26, 2021 | 49.70 | 50.22 | 49.58 | 50.08 | 3,214,140 | +0.38(+0.76%) |
May 25, 2021 | 50.11 | 50.17 | 49.57 | 49.70 | 2,960,482 | -0.79(-1.56%) |
May 24, 2021 | 50.40 | 50.66 | 50.15 | 50.49 | 1,959,659 | -0.21(-0.42%) |
May 21, 2021 | 51.54 | 51.54 | 50.55 | 50.70 | 2,156,728 | -0.51(-1.00%) |
May 20, 2021 | 51.14 | 51.34 | 50.78 | 51.21 | 2,829,465 | +0.00(+0.00%) |
May 19, 2021 | 51.79 | 51.99 | 50.90 | 51.21 | 4,095,698 | -2.35(-4.39%) |
May 18, 2021 | 54.66 | 54.72 | 53.34 | 53.56 | 2,694,511 | -0.83(-1.52%) |
May 17, 2021 | 53.33 | 54.46 | 53.20 | 54.39 | 3,121,963 | +0.85(+1.59%) |
May 14, 2021 | 53.04 | 53.68 | 52.91 | 53.54 | 3,181,620 | -0.14(-0.26%) |
May 13, 2021 | 53.51 | 54.16 | 52.97 | 53.68 | 3,264,728 | -0.95(-1.75%) |
May 12, 2021 | 55.17 | 56.00 | 54.41 | 54.63 | 3,539,046 | -1.14(-2.04%) |
May 11, 2021 | 54.92 | 55.96 | 54.48 | 55.77 | 3,418,020 | -0.09(-0.16%) |
May 10, 2021 | 56.34 | 56.72 | 55.81 | 55.86 | 3,919,580 | +1.00(+1.83%) |
May 07, 2021 | 54.37 | 54.97 | 53.91 | 54.86 | 3,360,856 | +0.70(+1.29%) |
May 06, 2021 | 53.33 | 54.22 | 53.10 | 54.16 | 2,610,543 | +0.81(+1.52%) |
May 05, 2021 | 53.19 | 53.49 | 52.44 | 53.35 | 2,749,045 | +1.82(+3.53%) |
May 04, 2021 | 51.42 | 51.55 | 50.75 | 51.54 | 1,807,449 | +0.32(+0.62%) |
May 03, 2021 | 50.75 | 51.35 | 50.67 | 51.22 | 1,653,909 | +0.93(+1.86%) |
Apr 30, 2021 | 51.16 | 51.42 | 50.22 | 50.29 | 3,186,438 | -1.39(-2.69%) |
Apr 29, 2021 | 52.46 | 52.52 | 51.19 | 51.67 | 3,553,086 | -0.66(-1.27%) |
Apr 28, 2021 | 51.51 | 52.60 | 51.44 | 52.34 | 1,973,450 | +0.79(+1.54%) |
Apr 27, 2021 | 51.63 | 51.81 | 51.36 | 51.54 | 2,957,487 | -0.76(-1.45%) |
Apr 26, 2021 | 52.02 | 52.47 | 51.87 | 52.30 | 3,115,138 | +0.69(+1.34%) |
Apr 23, 2021 | 50.89 | 51.80 | 50.59 | 51.61 | 2,465,142 | +1.45(+2.89%) |
Apr 22, 2021 | 50.53 | 50.54 | 49.94 | 50.16 | 3,862,352 | -0.94(-1.84%) |
Apr 21, 2021 | 49.69 | 51.18 | 49.52 | 51.10 | 4,269,671 | +1.02(+2.04%) |
Apr 20, 2021 | 51.14 | 51.18 | 49.82 | 50.08 | 2,305,046 | -1.15(-2.24%) |
Apr 19, 2021 | 51.36 | 51.81 | 51.00 | 51.23 | 2,088,801 | +0.26(+0.50%) |
Apr 16, 2021 | 51.49 | 51.50 | 50.68 | 50.97 | 2,181,542 | -0.22(-0.43%) |
Apr 15, 2021 | 50.94 | 51.34 | 50.68 | 51.19 | 3,465,032 | +0.94(+1.87%) |
Apr 14, 2021 | 49.17 | 50.47 | 49.12 | 50.25 | 3,568,221 | +1.69(+3.47%) |
Apr 13, 2021 | 48.72 | 48.74 | 48.21 | 48.56 | 1,970,221 | +0.17(+0.36%) |
Apr 12, 2021 | 48.60 | 48.62 | 48.14 | 48.39 | 2,076,540 | -0.49(-1.00%) |
Apr 09, 2021 | 48.82 | 49.04 | 48.48 | 48.88 | 2,524,176 | -0.35(-0.70%) |
Apr 08, 2021 | 49.19 | 49.24 | 48.81 | 49.23 | 1,674,123 | +0.06(+0.11%) |
Apr 07, 2021 | 48.91 | 49.47 | 48.77 | 49.17 | 3,078,150 | +0.88(+1.83%) |
Apr 06, 2021 | 49.12 | 49.14 | 48.18 | 48.29 | 2,184,054 | -0.88(-1.79%) |
Apr 05, 2021 | 48.61 | 49.47 | 48.58 | 49.17 | 1,978,226 | +1.11(+2.30%) |
Apr 01, 2021 | 48.22 | 48.22 | 47.35 | 48.06 | 3,002,967 | +0.10(+0.22%) |
Mar 31, 2021 | 48.09 | 48.34 | 47.94 | 47.96 | 2,805,880 | -0.21(-0.44%) |
Mar 30, 2021 | 48.00 | 48.42 | 47.62 | 48.17 | 5,466,630 | -0.08(-0.17%) |
Mar 29, 2021 | 48.35 | 48.43 | 47.80 | 48.25 | 2,602,597 | -0.34(-0.70%) |
Mar 26, 2021 | 47.79 | 48.65 | 47.69 | 48.59 | 3,192,226 | +1.83(+3.92%) |
Mar 25, 2021 | 46.59 | 46.82 | 45.84 | 46.76 | 3,877,972 | -0.22(-0.47%) |
Mar 24, 2021 | 46.89 | 47.45 | 46.87 | 46.98 | 3,363,802 | +0.31(+0.67%) |
Mar 23, 2021 | 47.37 | 47.68 | 46.54 | 46.67 | 3,718,013 | -1.13(-2.37%) |
Mar 22, 2021 | 47.87 | 47.94 | 47.32 | 47.80 | 2,820,199 | +0.23(+0.49%) |
Mar 19, 2021 | 48.02 | 48.11 | 47.42 | 47.57 | 2,947,405 | -0.73(-1.52%) |
Mar 18, 2021 | 49.44 | 49.50 | 48.25 | 48.30 | 2,736,481 | -1.15(-2.32%) |
Mar 17, 2021 | 49.00 | 49.66 | 48.68 | 49.45 | 2,751,367 | -0.21(-0.42%) |
Mar 16, 2021 | 50.29 | 50.31 | 49.56 | 49.66 | 3,313,907 | -0.83(-1.64%) |
Mar 15, 2021 | 50.47 | 50.81 | 49.96 | 50.49 | 3,605,735 | -1.06(-2.05%) |
Mar 12, 2021 | 50.65 | 51.59 | 50.39 | 51.54 | 3,390,311 | +0.33(+0.65%) |
Mar 11, 2021 | 51.14 | 51.27 | 50.82 | 51.21 | 3,003,582 | +0.78(+1.55%) |
Mar 10, 2021 | 51.02 | 51.32 | 50.14 | 50.43 | 4,889,034 | -1.84(-3.52%) |
Mar 09, 2021 | 51.85 | 52.75 | 50.76 | 52.27 | 7,248,518 | -0.11(-0.21%) |
Mar 08, 2021 | 52.31 | 52.79 | 52.03 | 52.38 | 4,267,392 | -0.40(-0.76%) |
Mar 05, 2021 | 52.21 | 52.99 | 51.35 | 52.78 | 6,251,045 | +0.26(+0.49%) |
Mar 04, 2021 | 53.23 | 53.61 | 51.82 | 52.52 | 8,529,309 | -2.06(-3.77%) |
Mar 03, 2021 | 53.76 | 55.14 | 53.59 | 54.58 | 5,595,666 | +0.61(+1.12%) |
Mar 02, 2021 | 53.24 | 54.33 | 53.22 | 53.98 | 4,741,910 | +0.90(+1.70%) |