Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.93 | 53.14 | 52.22 | 52.59 | 3,208,957 | -0.58(-1.08%) |
May 27, 2021 | 52.93 | 53.78 | 52.77 | 53.17 | 8,834,823 | +0.37(+0.69%) |
May 26, 2021 | 52.66 | 53.08 | 52.05 | 52.80 | 3,789,318 | +0.24(+0.45%) |
May 25, 2021 | 53.23 | 53.65 | 52.57 | 52.57 | 4,596,453 | -0.68(-1.27%) |
May 24, 2021 | 53.03 | 53.40 | 52.81 | 53.25 | 4,193,890 | +0.72(+1.37%) |
May 21, 2021 | 52.19 | 52.68 | 51.85 | 52.53 | 2,952,560 | +0.55(+1.05%) |
May 20, 2021 | 51.99 | 52.14 | 51.05 | 51.98 | 3,016,907 | -0.03(-0.06%) |
May 19, 2021 | 51.78 | 52.41 | 51.32 | 52.01 | 3,105,690 | -0.42(-0.80%) |
May 18, 2021 | 52.90 | 52.95 | 52.24 | 52.43 | 4,644,229 | -0.56(-1.06%) |
May 17, 2021 | 51.69 | 53.43 | 51.69 | 53.00 | 6,320,283 | +1.20(+2.31%) |
May 14, 2021 | 51.70 | 52.19 | 51.59 | 51.80 | 1,809,218 | +0.11(+0.21%) |
May 13, 2021 | 50.17 | 52.13 | 50.07 | 51.69 | 3,556,234 | +1.31(+2.59%) |
May 12, 2021 | 51.93 | 51.96 | 50.19 | 50.38 | 3,799,253 | -1.44(-2.78%) |
May 11, 2021 | 51.47 | 51.90 | 50.96 | 51.82 | 3,407,381 | +0.50(+0.97%) |
May 10, 2021 | 51.43 | 51.98 | 51.10 | 51.33 | 2,473,280 | +0.36(+0.71%) |
May 07, 2021 | 50.58 | 51.09 | 50.32 | 50.96 | 1,519,041 | -0.08(-0.16%) |
May 06, 2021 | 50.49 | 51.09 | 49.98 | 51.05 | 2,409,355 | +0.84(+1.68%) |
May 05, 2021 | 49.96 | 50.56 | 49.40 | 50.20 | 2,801,615 | +0.28(+0.56%) |
May 04, 2021 | 48.84 | 49.95 | 48.78 | 49.92 | 3,040,283 | +1.19(+2.44%) |
May 03, 2021 | 48.29 | 49.15 | 48.20 | 48.73 | 2,531,761 | +0.78(+1.62%) |
Apr 30, 2021 | 47.76 | 48.39 | 47.61 | 47.95 | 3,183,769 | -0.08(-0.17%) |
Apr 29, 2021 | 48.17 | 48.74 | 47.27 | 48.04 | 3,254,201 | +0.36(+0.76%) |
Apr 28, 2021 | 47.42 | 48.07 | 47.23 | 47.67 | 5,142,272 | +0.47(+1.00%) |
Apr 27, 2021 | 46.48 | 47.45 | 46.35 | 47.20 | 2,999,986 | +0.14(+0.30%) |
Apr 26, 2021 | 47.09 | 47.57 | 46.78 | 47.06 | 2,156,941 | +0.12(+0.25%) |
Apr 23, 2021 | 46.41 | 46.99 | 46.24 | 46.95 | 3,452,399 | +0.74(+1.61%) |
Apr 22, 2021 | 47.14 | 47.16 | 46.20 | 46.20 | 3,236,693 | -0.85(-1.81%) |
Apr 21, 2021 | 46.54 | 47.23 | 46.54 | 47.05 | 1,567,805 | +0.41(+0.89%) |
Apr 20, 2021 | 47.23 | 47.42 | 46.11 | 46.64 | 2,304,901 | -0.64(-1.35%) |
Apr 19, 2021 | 47.61 | 47.68 | 46.84 | 47.28 | 2,178,048 | -0.16(-0.33%) |
Apr 16, 2021 | 47.23 | 47.61 | 46.95 | 47.43 | 3,532,710 | +0.58(+1.24%) |
Apr 15, 2021 | 46.30 | 47.13 | 46.01 | 46.85 | 3,524,978 | +0.84(+1.83%) |
Apr 14, 2021 | 45.52 | 46.13 | 45.47 | 46.01 | 2,940,513 | +0.31(+0.67%) |
Apr 13, 2021 | 45.97 | 46.12 | 45.18 | 45.70 | 2,205,292 | -0.55(-1.18%) |
Apr 12, 2021 | 45.51 | 46.29 | 45.51 | 46.25 | 3,255,154 | +0.83(+1.82%) |
Apr 09, 2021 | 45.55 | 45.74 | 44.89 | 45.42 | 1,947,780 | +0.26(+0.59%) |
Apr 08, 2021 | 44.79 | 45.35 | 44.61 | 45.16 | 2,310,683 | -0.26(-0.58%) |
Apr 07, 2021 | 45.95 | 46.10 | 45.27 | 45.42 | 2,607,409 | -0.22(-0.47%) |
Apr 06, 2021 | 45.00 | 45.78 | 45.00 | 45.64 | 2,942,303 | +0.41(+0.91%) |
Apr 05, 2021 | 45.43 | 45.54 | 44.90 | 45.23 | 3,324,896 | +0.34(+0.76%) |
Apr 01, 2021 | 44.65 | 44.89 | 44.09 | 44.89 | 3,079,268 | +0.18(+0.41%) |
Mar 31, 2021 | 45.32 | 45.70 | 44.68 | 44.70 | 3,989,260 | -0.77(-1.69%) |
Mar 30, 2021 | 45.02 | 45.51 | 44.73 | 45.47 | 3,068,709 | +0.39(+0.86%) |
Mar 29, 2021 | 45.47 | 45.89 | 44.83 | 45.08 | 2,589,574 | -0.48(-1.05%) |
Mar 26, 2021 | 45.39 | 45.61 | 44.75 | 45.56 | 2,705,895 | +0.64(+1.42%) |
Mar 25, 2021 | 43.39 | 45.07 | 43.28 | 44.93 | 3,427,522 | +1.77(+4.10%) |
Mar 24, 2021 | 42.93 | 44.13 | 42.93 | 43.16 | 3,692,082 | +0.55(+1.28%) |
Mar 23, 2021 | 43.25 | 43.63 | 42.36 | 42.61 | 3,215,139 | -0.90(-2.07%) |
Mar 22, 2021 | 43.79 | 43.79 | 42.77 | 43.51 | 5,110,311 | -0.79(-1.77%) |
Mar 19, 2021 | 44.46 | 45.03 | 44.01 | 44.30 | 12,340,417 | -0.28(-0.63%) |
Mar 18, 2021 | 45.17 | 45.53 | 44.41 | 44.58 | 2,630,506 | -0.20(-0.44%) |
Mar 17, 2021 | 43.77 | 44.92 | 43.73 | 44.78 | 3,087,962 | +0.92(+2.09%) |
Mar 16, 2021 | 44.03 | 44.11 | 43.17 | 43.86 | 3,138,253 | -0.33(-0.75%) |
Mar 15, 2021 | 44.65 | 44.75 | 43.58 | 44.19 | 4,388,182 | -0.47(-1.06%) |
Mar 12, 2021 | 44.65 | 44.95 | 44.47 | 44.66 | 4,266,514 | +0.09(+0.20%) |
Mar 11, 2021 | 45.18 | 45.36 | 44.35 | 44.57 | 5,161,839 | -0.59(-1.30%) |
Mar 10, 2021 | 44.94 | 45.73 | 44.48 | 45.16 | 5,028,275 | -0.14(-0.31%) |
Mar 09, 2021 | 45.42 | 46.22 | 45.13 | 45.30 | 4,075,204 | -0.75(-1.63%) |
Mar 08, 2021 | 44.61 | 47.11 | 44.61 | 46.05 | 6,558,381 | +1.28(+2.86%) |
Mar 05, 2021 | 43.54 | 44.92 | 43.22 | 44.77 | 3,813,435 | +1.74(+4.03%) |
Mar 04, 2021 | 43.89 | 44.51 | 42.38 | 43.03 | 3,819,223 | -0.97(-2.20%) |
Mar 03, 2021 | 43.41 | 44.43 | 43.17 | 44.00 | 4,758,345 | +0.79(+1.82%) |
Mar 02, 2021 | 42.94 | 43.53 | 42.66 | 43.22 | 5,153,459 | +0.42(+0.99%) |