Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.75 | 53.02 | 52.59 | 52.90 | 7,656,549 | +0.14(+0.27%) |
May 27, 2021 | 52.72 | 52.98 | 52.66 | 52.76 | 4,855,285 | +0.12(+0.23%) |
May 26, 2021 | 52.93 | 52.94 | 52.60 | 52.64 | 7,245,791 | -0.29(-0.55%) |
May 25, 2021 | 52.98 | 53.08 | 52.80 | 52.93 | 4,096,401 | +0.04(+0.08%) |
May 24, 2021 | 52.99 | 53.08 | 52.88 | 52.89 | 4,067,394 | +0.04(+0.08%) |
May 21, 2021 | 53.10 | 53.14 | 52.85 | 52.85 | 3,411,688 | -0.13(-0.25%) |
May 20, 2021 | 52.93 | 53.16 | 52.80 | 52.98 | 3,981,198 | +0.11(+0.21%) |
May 19, 2021 | 52.62 | 52.87 | 52.54 | 52.87 | 4,773,587 | -0.04(-0.08%) |
May 18, 2021 | 52.63 | 52.98 | 52.60 | 52.91 | 7,533,602 | +0.39(+0.74%) |
May 17, 2021 | 52.64 | 52.70 | 52.45 | 52.52 | 3,659,142 | -0.04(-0.08%) |
May 14, 2021 | 52.85 | 52.89 | 52.48 | 52.56 | 6,506,702 | -0.20(-0.38%) |
May 13, 2021 | 52.65 | 52.80 | 52.47 | 52.76 | 4,571,763 | +0.31(+0.59%) |
May 12, 2021 | 52.52 | 52.64 | 52.31 | 52.45 | 7,712,789 | -0.15(-0.29%) |
May 11, 2021 | 52.52 | 52.85 | 52.49 | 52.60 | 8,518,590 | -0.13(-0.25%) |
May 10, 2021 | 52.90 | 52.90 | 52.66 | 52.73 | 6,742,482 | -0.08(-0.15%) |
May 07, 2021 | 53.15 | 53.18 | 52.77 | 52.81 | 10,519,718 | -0.27(-0.51%) |
May 06, 2021 | 53.06 | 53.15 | 52.80 | 53.08 | 6,037,163 | -0.11(-0.21%) |
May 05, 2021 | 53.19 | 53.30 | 53.00 | 53.19 | 8,444,391 | +0.29(+0.55%) |
May 04, 2021 | 53.08 | 53.15 | 52.76 | 52.90 | 9,897,924 | -0.19(-0.36%) |
May 03, 2021 | 53.17 | 53.21 | 52.98 | 53.09 | 6,258,539 | -0.08(-0.15%) |
Apr 30, 2021 | 53.10 | 53.25 | 53.03 | 53.17 | 8,077,200 | -0.04(-0.08%) |
Apr 29, 2021 | 53.13 | 53.24 | 53.05 | 53.21 | 5,465,981 | +0.11(+0.21%) |
Apr 28, 2021 | 53.20 | 53.25 | 53.07 | 53.10 | 7,427,853 | -0.07(-0.13%) |
Apr 27, 2021 | 53.16 | 53.25 | 53.11 | 53.17 | 6,259,347 | -0.07(-0.13%) |
Apr 26, 2021 | 53.15 | 53.26 | 53.10 | 53.24 | 5,711,413 | +0.15(+0.28%) |
Apr 23, 2021 | 53.18 | 53.29 | 53.04 | 53.09 | 7,486,900 | -0.01(-0.02%) |
Apr 22, 2021 | 53.18 | 53.25 | 53.03 | 53.10 | 10,626,435 | -0.12(-0.23%) |
Apr 21, 2021 | 53.05 | 53.27 | 53.02 | 53.22 | 6,514,590 | +0.13(+0.24%) |
Apr 20, 2021 | 53.23 | 53.23 | 52.95 | 53.09 | 13,864,038 | -0.11(-0.21%) |
Apr 19, 2021 | 53.15 | 53.32 | 53.00 | 53.20 | 16,783,942 | -0.14(-0.26%) |
Apr 16, 2021 | 53.00 | 53.51 | 52.92 | 53.34 | 18,108,300 | +0.36(+0.68%) |
Apr 15, 2021 | 53.00 | 53.16 | 52.83 | 52.98 | 36,173,400 | +0.19(+0.36%) |
Apr 14, 2021 | 52.25 | 53.09 | 52.25 | 52.79 | 20,702,234 | +0.55(+1.05%) |
Apr 13, 2021 | 52.82 | 53.03 | 51.90 | 52.24 | 45,356,960 | -0.61(-1.15%) |
Apr 12, 2021 | 53.75 | 53.93 | 52.74 | 52.85 | 108,012,912 | +7.27(+15.95%) |
Apr 09, 2021 | 45.20 | 45.61 | 44.57 | 45.58 | 1,597,200 | +0.36(+0.80%) |
Apr 08, 2021 | 45.90 | 46.51 | 44.83 | 45.22 | 4,412,356 | -0.03(-0.07%) |
Apr 07, 2021 | 44.47 | 45.76 | 44.10 | 45.25 | 5,232,968 | +1.02(+2.31%) |
Apr 06, 2021 | 44.24 | 44.79 | 44.00 | 44.23 | 1,931,215 | -0.02(-0.05%) |
Apr 05, 2021 | 45.56 | 45.69 | 43.99 | 44.25 | 2,694,213 | -0.66(-1.47%) |
Apr 01, 2021 | 44.29 | 45.43 | 44.07 | 44.91 | 1,908,800 | +1.27(+2.91%) |
Mar 31, 2021 | 42.58 | 44.32 | 42.31 | 43.64 | 3,052,351 | +1.56(+3.71%) |
Mar 30, 2021 | 41.63 | 42.51 | 40.75 | 42.08 | 4,830,634 | +0.11(+0.26%) |
Mar 29, 2021 | 42.84 | 43.05 | 41.44 | 41.97 | 4,233,274 | -1.15(-2.67%) |
Mar 26, 2021 | 41.95 | 43.14 | 41.60 | 43.12 | 3,581,600 | +1.28(+3.06%) |
Mar 25, 2021 | 41.51 | 42.30 | 41.27 | 41.84 | 4,695,917 | -0.63(-1.48%) |
Mar 24, 2021 | 44.15 | 44.24 | 42.23 | 42.47 | 3,295,913 | -1.60(-3.63%) |
Mar 23, 2021 | 45.20 | 46.00 | 43.63 | 44.07 | 3,175,466 | -1.13(-2.50%) |
Mar 22, 2021 | 45.21 | 45.88 | 44.40 | 45.20 | 4,522,736 | +0.19(+0.42%) |
Mar 19, 2021 | 43.24 | 45.16 | 43.01 | 45.01 | 3,006,300 | +1.77(+4.09%) |
Mar 18, 2021 | 44.18 | 44.35 | 43.05 | 43.24 | 1,870,424 | -1.74(-3.87%) |
Mar 17, 2021 | 44.57 | 45.38 | 43.91 | 44.98 | 1,553,765 | -0.30(-0.66%) |
Mar 16, 2021 | 45.28 | 46.14 | 44.78 | 45.28 | 2,685,453 | +0.30(+0.67%) |
Mar 15, 2021 | 44.40 | 45.06 | 44.08 | 44.98 | 2,207,076 | +0.73(+1.65%) |
Mar 12, 2021 | 43.56 | 44.43 | 43.37 | 44.25 | 1,221,900 | -0.16(-0.36%) |
Mar 11, 2021 | 43.65 | 44.77 | 43.09 | 44.41 | 2,112,239 | +1.92(+4.52%) |
Mar 10, 2021 | 43.07 | 44.23 | 42.45 | 42.49 | 2,783,710 | +0.14(+0.33%) |
Mar 09, 2021 | 41.65 | 43.15 | 41.41 | 42.35 | 4,419,150 | +2.00(+4.96%) |
Mar 08, 2021 | 42.50 | 42.97 | 39.93 | 40.35 | 3,605,426 | -2.23(-5.24%) |
Mar 05, 2021 | 42.54 | 43.82 | 39.90 | 42.58 | 2,677,300 | +0.50(+1.19%) |
Mar 04, 2021 | 42.91 | 43.48 | 40.51 | 42.08 | 4,487,579 | -1.06(-2.46%) |
Mar 03, 2021 | 44.22 | 44.61 | 42.58 | 43.14 | 2,463,725 | -1.37(-3.08%) |
Mar 02, 2021 | 46.06 | 46.17 | 44.47 | 44.51 | 2,210,993 | -1.45(-3.15%) |