Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.97 | 54.25 | 53.71 | 54.07 | 1,659,647 | +0.22(+0.41%) |
May 27, 2021 | 53.93 | 53.93 | 53.71 | 53.85 | 1,440,542 | +0.31(+0.59%) |
May 26, 2021 | 53.33 | 53.81 | 53.17 | 53.53 | 1,033,741 | +0.26(+0.48%) |
May 25, 2021 | 53.61 | 53.96 | 53.15 | 53.28 | 1,095,795 | -0.43(-0.80%) |
May 24, 2021 | 53.69 | 53.96 | 53.38 | 53.70 | 724,887 | +0.24(+0.44%) |
May 21, 2021 | 53.25 | 54.09 | 53.20 | 53.47 | 1,275,036 | +0.36(+0.68%) |
May 20, 2021 | 52.35 | 53.45 | 52.16 | 53.11 | 1,045,396 | +0.61(+1.16%) |
May 19, 2021 | 52.43 | 53.06 | 51.95 | 52.50 | 1,579,077 | +0.08(+0.14%) |
May 18, 2021 | 53.66 | 53.89 | 52.29 | 52.42 | 3,369,362 | -1.34(-2.49%) |
May 17, 2021 | 53.78 | 54.04 | 53.28 | 53.76 | 1,230,352 | +0.05(+0.09%) |
May 14, 2021 | 53.96 | 54.10 | 53.55 | 53.71 | 609,273 | -0.01(-0.02%) |
May 13, 2021 | 52.64 | 54.04 | 52.56 | 53.72 | 1,437,576 | +1.00(+1.89%) |
May 12, 2021 | 53.61 | 54.08 | 52.72 | 52.72 | 1,751,080 | -0.89(-1.67%) |
May 11, 2021 | 53.89 | 54.42 | 53.52 | 53.62 | 1,394,722 | -0.41(-0.76%) |
May 10, 2021 | 54.98 | 55.09 | 53.87 | 54.03 | 1,665,594 | -0.23(-0.42%) |
May 07, 2021 | 53.85 | 54.38 | 53.42 | 54.26 | 1,550,065 | +0.25(+0.46%) |
May 06, 2021 | 54.46 | 54.46 | 53.54 | 54.01 | 1,997,659 | -0.11(-0.21%) |
May 05, 2021 | 53.44 | 54.27 | 52.25 | 54.12 | 2,413,103 | +1.90(+3.64%) |
May 04, 2021 | 49.23 | 52.27 | 48.92 | 52.22 | 2,775,517 | +4.54(+9.51%) |
May 03, 2021 | 47.31 | 48.26 | 47.30 | 47.69 | 2,024,794 | +0.71(+1.52%) |
Apr 30, 2021 | 47.15 | 47.15 | 46.39 | 46.97 | 1,303,670 | -0.30(-0.64%) |
Apr 29, 2021 | 46.72 | 47.36 | 46.53 | 47.28 | 1,384,829 | +0.93(+2.01%) |
Apr 28, 2021 | 46.20 | 46.52 | 46.01 | 46.34 | 843,492 | +0.42(+0.91%) |
Apr 27, 2021 | 45.64 | 46.15 | 45.46 | 45.93 | 641,999 | +0.02(+0.04%) |
Apr 26, 2021 | 46.17 | 46.35 | 45.72 | 45.91 | 755,726 | -0.10(-0.23%) |
Apr 23, 2021 | 45.88 | 46.07 | 45.52 | 46.01 | 667,400 | +0.17(+0.37%) |
Apr 22, 2021 | 46.54 | 46.54 | 45.33 | 45.84 | 1,287,092 | -0.73(-1.57%) |
Apr 21, 2021 | 46.30 | 46.82 | 46.23 | 46.57 | 1,264,241 | +0.46(+0.99%) |
Apr 20, 2021 | 45.89 | 46.23 | 45.61 | 46.12 | 957,368 | +0.28(+0.60%) |
Apr 19, 2021 | 45.82 | 45.88 | 45.47 | 45.84 | 1,043,017 | +0.00(+0.00%) |
Apr 16, 2021 | 45.58 | 45.95 | 45.32 | 45.84 | 1,224,794 | +0.62(+1.37%) |
Apr 15, 2021 | 44.56 | 45.35 | 44.49 | 45.22 | 987,138 | +0.97(+2.19%) |
Apr 14, 2021 | 44.26 | 44.59 | 44.02 | 44.25 | 1,041,032 | -0.11(-0.26%) |
Apr 13, 2021 | 44.46 | 44.59 | 44.04 | 44.37 | 881,676 | -0.60(-1.33%) |
Apr 12, 2021 | 44.40 | 45.11 | 44.40 | 44.97 | 1,453,299 | +0.57(+1.29%) |
Apr 09, 2021 | 43.70 | 44.41 | 43.46 | 44.40 | 1,120,887 | +1.25(+2.89%) |
Apr 08, 2021 | 42.81 | 43.27 | 42.74 | 43.15 | 1,342,027 | +0.16(+0.38%) |
Apr 07, 2021 | 44.11 | 44.26 | 42.94 | 42.99 | 946,548 | -0.98(-2.23%) |
Apr 06, 2021 | 43.04 | 43.99 | 42.86 | 43.97 | 1,282,156 | +0.54(+1.25%) |
Apr 05, 2021 | 43.62 | 43.72 | 43.02 | 43.43 | 1,441,102 | +0.07(+0.15%) |
Apr 01, 2021 | 43.63 | 43.63 | 42.63 | 43.36 | 1,387,384 | -0.21(-0.48%) |
Mar 31, 2021 | 44.06 | 44.35 | 43.30 | 43.57 | 1,095,982 | -0.71(-1.61%) |
Mar 30, 2021 | 45.03 | 45.43 | 44.00 | 44.28 | 1,109,943 | -0.75(-1.67%) |
Mar 29, 2021 | 44.40 | 45.40 | 44.08 | 45.03 | 1,538,511 | +0.52(+1.17%) |
Mar 26, 2021 | 43.68 | 44.54 | 43.55 | 44.51 | 1,028,128 | +0.86(+1.96%) |
Mar 25, 2021 | 43.00 | 43.82 | 42.56 | 43.65 | 1,132,371 | +0.66(+1.53%) |
Mar 24, 2021 | 43.26 | 44.02 | 42.97 | 43.00 | 1,206,876 | -0.22(-0.51%) |
Mar 23, 2021 | 43.41 | 44.13 | 42.94 | 43.22 | 1,398,209 | -0.43(-0.98%) |
Mar 22, 2021 | 42.62 | 43.85 | 42.27 | 43.64 | 1,501,092 | +0.88(+2.07%) |
Mar 19, 2021 | 43.55 | 43.76 | 42.67 | 42.76 | 2,019,343 | -0.88(-2.03%) |
Mar 18, 2021 | 43.44 | 44.13 | 43.43 | 43.64 | 1,613,640 | +0.29(+0.68%) |
Mar 17, 2021 | 43.00 | 43.75 | 42.96 | 43.35 | 1,317,134 | +0.42(+0.97%) |
Mar 16, 2021 | 43.39 | 43.46 | 42.50 | 42.93 | 1,075,703 | -0.63(-1.44%) |
Mar 15, 2021 | 43.84 | 44.26 | 43.25 | 43.56 | 1,215,548 | -0.29(-0.67%) |
Mar 12, 2021 | 42.95 | 43.88 | 42.95 | 43.85 | 1,137,504 | +0.79(+1.83%) |
Mar 11, 2021 | 44.56 | 44.56 | 43.05 | 43.06 | 1,568,715 | -1.48(-3.33%) |
Mar 10, 2021 | 43.64 | 44.77 | 43.52 | 44.55 | 1,251,031 | +1.02(+2.34%) |
Mar 09, 2021 | 43.38 | 44.11 | 43.38 | 43.53 | 1,209,453 | +0.16(+0.37%) |
Mar 08, 2021 | 42.25 | 44.07 | 42.18 | 43.37 | 1,245,563 | +1.35(+3.21%) |
Mar 05, 2021 | 41.10 | 42.14 | 40.12 | 42.02 | 1,247,089 | +1.35(+3.32%) |
Mar 04, 2021 | 41.81 | 42.38 | 39.97 | 40.67 | 1,182,960 | -1.07(-2.57%) |
Mar 03, 2021 | 41.42 | 42.12 | 41.12 | 41.74 | 1,054,564 | +0.42(+1.01%) |
Mar 02, 2021 | 40.78 | 41.56 | 40.65 | 41.33 | 1,093,332 | +0.54(+1.32%) |