Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.99 | 54.27 | 53.73 | 54.09 | 1,659,041 | +0.22(+0.41%) |
May 27, 2021 | 53.95 | 53.95 | 53.73 | 53.87 | 1,440,015 | +0.31(+0.59%) |
May 26, 2021 | 53.35 | 53.83 | 53.19 | 53.55 | 1,033,363 | +0.26(+0.48%) |
May 25, 2021 | 53.63 | 53.98 | 53.17 | 53.30 | 1,095,394 | -0.43(-0.80%) |
May 24, 2021 | 53.70 | 53.98 | 53.40 | 53.72 | 724,622 | +0.24(+0.44%) |
May 21, 2021 | 53.27 | 54.11 | 53.22 | 53.49 | 1,274,570 | +0.36(+0.68%) |
May 20, 2021 | 52.37 | 53.47 | 52.18 | 53.12 | 1,045,014 | +0.61(+1.16%) |
May 19, 2021 | 52.45 | 53.08 | 51.97 | 52.52 | 1,578,500 | +0.08(+0.15%) |
May 18, 2021 | 53.68 | 53.91 | 52.31 | 52.44 | 3,368,131 | -1.34(-2.49%) |
May 17, 2021 | 53.80 | 54.06 | 53.30 | 53.78 | 1,229,902 | +0.05(+0.09%) |
May 14, 2021 | 53.98 | 54.12 | 53.57 | 53.73 | 609,050 | -0.01(-0.02%) |
May 13, 2021 | 52.66 | 54.06 | 52.58 | 53.74 | 1,437,051 | +1.00(+1.89%) |
May 12, 2021 | 53.63 | 54.09 | 52.74 | 52.74 | 1,750,440 | -0.89(-1.67%) |
May 11, 2021 | 53.91 | 54.44 | 53.54 | 53.64 | 1,394,212 | -0.41(-0.76%) |
May 10, 2021 | 55.00 | 55.11 | 53.89 | 54.05 | 1,664,986 | -0.23(-0.42%) |
May 07, 2021 | 53.87 | 54.40 | 53.44 | 54.28 | 1,549,499 | +0.25(+0.46%) |
May 06, 2021 | 54.48 | 54.48 | 53.56 | 54.03 | 1,996,929 | -0.11(-0.21%) |
May 05, 2021 | 53.46 | 54.29 | 52.27 | 54.14 | 2,412,221 | +1.90(+3.64%) |
May 04, 2021 | 49.24 | 52.29 | 48.94 | 52.24 | 2,774,503 | +4.54(+9.51%) |
May 03, 2021 | 47.33 | 48.27 | 47.32 | 47.70 | 2,024,054 | +0.71(+1.52%) |
Apr 30, 2021 | 47.17 | 47.17 | 46.41 | 46.99 | 1,303,194 | -0.30(-0.64%) |
Apr 29, 2021 | 46.73 | 47.37 | 46.55 | 47.29 | 1,384,323 | +0.93(+2.01%) |
Apr 28, 2021 | 46.22 | 46.53 | 46.03 | 46.36 | 843,184 | +0.42(+0.91%) |
Apr 27, 2021 | 45.66 | 46.17 | 45.48 | 45.94 | 641,765 | +0.02(+0.04%) |
Apr 26, 2021 | 46.19 | 46.37 | 45.73 | 45.92 | 755,449 | -0.10(-0.23%) |
Apr 23, 2021 | 45.90 | 46.09 | 45.53 | 46.03 | 667,156 | +0.17(+0.37%) |
Apr 22, 2021 | 46.56 | 46.56 | 45.34 | 45.86 | 1,286,622 | -0.73(-1.57%) |
Apr 21, 2021 | 46.31 | 46.84 | 46.25 | 46.59 | 1,263,779 | +0.46(+0.99%) |
Apr 20, 2021 | 45.91 | 46.24 | 45.63 | 46.13 | 957,018 | +0.28(+0.60%) |
Apr 19, 2021 | 45.84 | 45.90 | 45.49 | 45.86 | 1,042,636 | +0.00(+0.00%) |
Apr 16, 2021 | 45.60 | 45.97 | 45.33 | 45.86 | 1,224,346 | +0.62(+1.37%) |
Apr 15, 2021 | 44.57 | 45.36 | 44.51 | 45.24 | 986,777 | +0.97(+2.19%) |
Apr 14, 2021 | 44.28 | 44.61 | 44.04 | 44.27 | 1,040,652 | -0.11(-0.26%) |
Apr 13, 2021 | 44.48 | 44.61 | 44.06 | 44.38 | 881,353 | -0.60(-1.33%) |
Apr 12, 2021 | 44.41 | 45.12 | 44.41 | 44.98 | 1,452,768 | +0.57(+1.29%) |
Apr 09, 2021 | 43.72 | 44.43 | 43.48 | 44.41 | 1,120,477 | +1.25(+2.89%) |
Apr 08, 2021 | 42.82 | 43.29 | 42.76 | 43.17 | 1,341,537 | +0.16(+0.38%) |
Apr 07, 2021 | 44.13 | 44.28 | 42.96 | 43.00 | 946,202 | -0.98(-2.23%) |
Apr 06, 2021 | 43.05 | 44.00 | 42.88 | 43.98 | 1,281,687 | +0.54(+1.25%) |
Apr 05, 2021 | 43.63 | 43.74 | 43.03 | 43.44 | 1,440,576 | +0.07(+0.15%) |
Apr 01, 2021 | 43.64 | 43.64 | 42.65 | 43.37 | 1,386,877 | -0.21(-0.48%) |
Mar 31, 2021 | 44.08 | 44.36 | 43.32 | 43.58 | 1,095,582 | -0.71(-1.61%) |
Mar 30, 2021 | 45.05 | 45.44 | 44.01 | 44.30 | 1,109,538 | -0.75(-1.67%) |
Mar 29, 2021 | 44.42 | 45.42 | 44.10 | 45.05 | 1,537,948 | +0.52(+1.18%) |
Mar 26, 2021 | 43.70 | 44.55 | 43.56 | 44.53 | 1,027,753 | +0.86(+1.96%) |
Mar 25, 2021 | 43.01 | 43.84 | 42.58 | 43.67 | 1,131,958 | +0.66(+1.53%) |
Mar 24, 2021 | 43.28 | 44.04 | 42.98 | 43.01 | 1,206,435 | -0.22(-0.51%) |
Mar 23, 2021 | 43.42 | 44.15 | 42.96 | 43.23 | 1,397,698 | -0.43(-0.98%) |
Mar 22, 2021 | 42.63 | 43.87 | 42.28 | 43.66 | 1,500,543 | +0.88(+2.07%) |
Mar 19, 2021 | 43.56 | 43.77 | 42.69 | 42.78 | 2,018,605 | -0.88(-2.03%) |
Mar 18, 2021 | 43.45 | 44.15 | 43.44 | 43.66 | 1,613,050 | +0.29(+0.68%) |
Mar 17, 2021 | 43.01 | 43.76 | 42.98 | 43.37 | 1,316,652 | +0.42(+0.97%) |
Mar 16, 2021 | 43.40 | 43.48 | 42.52 | 42.95 | 1,075,310 | -0.63(-1.44%) |
Mar 15, 2021 | 43.86 | 44.28 | 43.27 | 43.57 | 1,215,104 | -0.29(-0.67%) |
Mar 12, 2021 | 42.97 | 43.90 | 42.97 | 43.87 | 1,137,088 | +0.79(+1.83%) |
Mar 11, 2021 | 44.57 | 44.57 | 43.07 | 43.08 | 1,568,142 | -1.48(-3.33%) |
Mar 10, 2021 | 43.66 | 44.78 | 43.54 | 44.56 | 1,250,574 | +1.02(+2.34%) |
Mar 09, 2021 | 43.39 | 44.13 | 43.39 | 43.55 | 1,209,011 | +0.16(+0.37%) |
Mar 08, 2021 | 42.26 | 44.09 | 42.20 | 43.38 | 1,245,108 | +1.35(+3.21%) |
Mar 05, 2021 | 41.11 | 42.16 | 40.13 | 42.03 | 1,246,634 | +1.35(+3.32%) |
Mar 04, 2021 | 41.82 | 42.40 | 39.99 | 40.68 | 1,182,527 | -1.07(-2.57%) |
Mar 03, 2021 | 41.44 | 42.14 | 41.13 | 41.76 | 1,054,178 | +0.42(+1.01%) |
Mar 02, 2021 | 40.79 | 41.58 | 40.67 | 41.34 | 1,092,932 | +0.54(+1.32%) |