Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.91 | 53.11 | 52.19 | 52.57 | 3,210,317 | -0.57(-1.08%) |
May 27, 2021 | 52.91 | 53.76 | 52.75 | 53.15 | 8,838,568 | +0.37(+0.69%) |
May 26, 2021 | 52.64 | 53.06 | 52.03 | 52.78 | 3,790,924 | +0.24(+0.45%) |
May 25, 2021 | 53.21 | 53.63 | 52.54 | 52.54 | 4,598,401 | -0.68(-1.27%) |
May 24, 2021 | 53.01 | 53.38 | 52.78 | 53.22 | 4,195,668 | +0.72(+1.37%) |
May 21, 2021 | 52.16 | 52.66 | 51.83 | 52.50 | 2,953,811 | +0.55(+1.05%) |
May 20, 2021 | 51.97 | 52.12 | 51.02 | 51.96 | 3,018,186 | -0.03(-0.06%) |
May 19, 2021 | 51.76 | 52.39 | 51.30 | 51.99 | 3,107,006 | -0.42(-0.80%) |
May 18, 2021 | 52.88 | 52.92 | 52.22 | 52.41 | 4,646,198 | -0.56(-1.06%) |
May 17, 2021 | 51.67 | 53.40 | 51.67 | 52.97 | 6,322,963 | +1.20(+2.31%) |
May 14, 2021 | 51.68 | 52.16 | 51.57 | 51.78 | 1,809,985 | +0.11(+0.21%) |
May 13, 2021 | 50.15 | 52.11 | 50.05 | 51.67 | 3,557,741 | +1.31(+2.59%) |
May 12, 2021 | 51.91 | 51.94 | 50.17 | 50.36 | 3,800,863 | -1.44(-2.78%) |
May 11, 2021 | 51.45 | 51.88 | 50.94 | 51.80 | 3,408,826 | +0.50(+0.97%) |
May 10, 2021 | 51.40 | 51.96 | 51.07 | 51.31 | 2,474,329 | +0.36(+0.71%) |
May 07, 2021 | 50.56 | 51.07 | 50.30 | 50.94 | 1,519,685 | -0.08(-0.16%) |
May 06, 2021 | 50.47 | 51.07 | 49.96 | 51.02 | 2,410,376 | +0.84(+1.68%) |
May 05, 2021 | 49.94 | 50.54 | 49.38 | 50.18 | 2,802,803 | +0.28(+0.56%) |
May 04, 2021 | 48.82 | 49.93 | 48.76 | 49.90 | 3,041,572 | +1.19(+2.44%) |
May 03, 2021 | 48.27 | 49.13 | 48.18 | 48.71 | 2,532,834 | +0.78(+1.62%) |
Apr 30, 2021 | 47.74 | 48.37 | 47.59 | 47.93 | 3,185,119 | -0.08(-0.17%) |
Apr 29, 2021 | 48.15 | 48.72 | 47.25 | 48.02 | 3,255,580 | +0.36(+0.76%) |
Apr 28, 2021 | 47.40 | 48.05 | 47.21 | 47.65 | 5,144,452 | +0.47(+1.00%) |
Apr 27, 2021 | 46.46 | 47.43 | 46.33 | 47.18 | 3,001,258 | +0.14(+0.30%) |
Apr 26, 2021 | 47.07 | 47.54 | 46.76 | 47.04 | 2,157,856 | +0.12(+0.25%) |
Apr 23, 2021 | 46.39 | 46.97 | 46.22 | 46.93 | 3,453,863 | +0.74(+1.61%) |
Apr 22, 2021 | 47.12 | 47.14 | 46.18 | 46.18 | 3,238,065 | -0.85(-1.81%) |
Apr 21, 2021 | 46.52 | 47.21 | 46.52 | 47.03 | 1,568,470 | +0.41(+0.89%) |
Apr 20, 2021 | 47.21 | 47.40 | 46.09 | 46.62 | 2,305,878 | -0.64(-1.35%) |
Apr 19, 2021 | 47.59 | 47.66 | 46.82 | 47.26 | 2,178,972 | -0.16(-0.33%) |
Apr 16, 2021 | 47.21 | 47.59 | 46.93 | 47.41 | 3,534,208 | +0.58(+1.24%) |
Apr 15, 2021 | 46.28 | 47.11 | 45.99 | 46.83 | 3,526,472 | +0.84(+1.83%) |
Apr 14, 2021 | 45.50 | 46.12 | 45.45 | 45.99 | 2,941,759 | +0.31(+0.67%) |
Apr 13, 2021 | 45.95 | 46.10 | 45.16 | 45.69 | 2,206,227 | -0.55(-1.18%) |
Apr 12, 2021 | 45.50 | 46.27 | 45.50 | 46.23 | 3,256,534 | +0.83(+1.82%) |
Apr 09, 2021 | 45.53 | 45.72 | 44.88 | 45.40 | 1,948,606 | +0.26(+0.59%) |
Apr 08, 2021 | 44.77 | 45.33 | 44.59 | 45.14 | 2,311,663 | -0.26(-0.58%) |
Apr 07, 2021 | 45.93 | 46.08 | 45.26 | 45.40 | 2,608,514 | -0.21(-0.47%) |
Apr 06, 2021 | 44.98 | 45.76 | 44.98 | 45.62 | 2,943,550 | +0.41(+0.91%) |
Apr 05, 2021 | 45.41 | 45.52 | 44.88 | 45.21 | 3,326,305 | +0.34(+0.76%) |
Apr 01, 2021 | 44.64 | 44.88 | 44.07 | 44.87 | 3,080,573 | +0.18(+0.41%) |
Mar 31, 2021 | 45.31 | 45.69 | 44.66 | 44.69 | 3,990,951 | -0.77(-1.69%) |
Mar 30, 2021 | 45.00 | 45.49 | 44.71 | 45.45 | 3,070,010 | +0.39(+0.86%) |
Mar 29, 2021 | 45.45 | 45.87 | 44.81 | 45.07 | 2,590,672 | -0.48(-1.05%) |
Mar 26, 2021 | 45.37 | 45.59 | 44.73 | 45.54 | 2,707,042 | +0.64(+1.42%) |
Mar 25, 2021 | 43.37 | 45.05 | 43.26 | 44.91 | 3,428,975 | +1.77(+4.10%) |
Mar 24, 2021 | 42.91 | 44.12 | 42.91 | 43.14 | 3,693,647 | +0.55(+1.28%) |
Mar 23, 2021 | 43.23 | 43.61 | 42.34 | 42.59 | 3,216,502 | -0.90(-2.07%) |
Mar 22, 2021 | 43.77 | 43.77 | 42.75 | 43.50 | 5,112,477 | -0.79(-1.77%) |
Mar 19, 2021 | 44.44 | 45.01 | 43.99 | 44.28 | 12,345,649 | -0.28(-0.63%) |
Mar 18, 2021 | 45.15 | 45.51 | 44.40 | 44.56 | 2,631,621 | -0.20(-0.44%) |
Mar 17, 2021 | 43.75 | 44.90 | 43.71 | 44.76 | 3,089,271 | +0.92(+2.09%) |
Mar 16, 2021 | 44.02 | 44.09 | 43.15 | 43.84 | 3,139,583 | -0.33(-0.75%) |
Mar 15, 2021 | 44.64 | 44.73 | 43.56 | 44.17 | 4,390,042 | -0.47(-1.06%) |
Mar 12, 2021 | 44.63 | 44.93 | 44.45 | 44.64 | 4,268,323 | +0.09(+0.20%) |
Mar 11, 2021 | 45.16 | 45.34 | 44.33 | 44.55 | 5,164,027 | -0.59(-1.30%) |
Mar 10, 2021 | 44.92 | 45.71 | 44.46 | 45.14 | 5,030,407 | -0.14(-0.31%) |
Mar 09, 2021 | 45.40 | 46.20 | 45.11 | 45.28 | 4,076,931 | -0.75(-1.63%) |
Mar 08, 2021 | 44.59 | 47.09 | 44.59 | 46.03 | 6,561,161 | +1.28(+2.86%) |
Mar 05, 2021 | 43.52 | 44.90 | 43.21 | 44.75 | 3,815,052 | +1.74(+4.03%) |
Mar 04, 2021 | 43.87 | 44.50 | 42.36 | 43.02 | 3,820,842 | -0.97(-2.20%) |
Mar 03, 2021 | 43.39 | 44.41 | 43.15 | 43.98 | 4,760,362 | +0.79(+1.82%) |
Mar 02, 2021 | 42.93 | 43.51 | 42.64 | 43.20 | 5,155,644 | +0.42(+0.99%) |