Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.78 | 52.90 | 51.94 | 52.47 | 3,723,739 | -0.13(-0.25%) |
May 27, 2021 | 52.55 | 52.83 | 51.98 | 52.60 | 7,075,502 | +0.53(+1.01%) |
May 26, 2021 | 51.84 | 52.14 | 51.47 | 52.07 | 3,324,092 | +0.45(+0.88%) |
May 25, 2021 | 52.23 | 52.47 | 51.52 | 51.62 | 3,631,492 | -0.56(-1.08%) |
May 24, 2021 | 52.04 | 52.33 | 51.75 | 52.19 | 3,115,432 | +0.35(+0.68%) |
May 21, 2021 | 51.70 | 52.25 | 51.35 | 51.83 | 3,303,980 | +0.31(+0.61%) |
May 20, 2021 | 51.61 | 51.77 | 51.12 | 51.52 | 2,906,721 | -0.10(-0.20%) |
May 19, 2021 | 51.34 | 51.89 | 50.85 | 51.62 | 3,690,401 | -0.14(-0.27%) |
May 18, 2021 | 51.77 | 52.40 | 51.69 | 51.76 | 3,023,467 | -0.17(-0.32%) |
May 17, 2021 | 51.78 | 52.06 | 51.48 | 51.93 | 2,655,763 | -0.04(-0.07%) |
May 14, 2021 | 51.33 | 52.06 | 51.05 | 51.96 | 2,470,699 | +0.88(+1.73%) |
May 13, 2021 | 49.87 | 51.35 | 49.80 | 51.08 | 3,237,489 | +0.97(+1.93%) |
May 12, 2021 | 51.11 | 51.24 | 50.07 | 50.11 | 3,533,134 | -0.71(-1.39%) |
May 11, 2021 | 51.69 | 51.85 | 50.69 | 50.82 | 3,282,432 | -1.21(-2.32%) |
May 10, 2021 | 51.88 | 52.78 | 51.57 | 52.03 | 3,782,122 | +0.39(+0.75%) |
May 07, 2021 | 51.02 | 51.70 | 50.90 | 51.64 | 2,822,028 | -0.06(-0.12%) |
May 06, 2021 | 51.29 | 51.72 | 50.79 | 51.71 | 4,119,708 | +0.74(+1.44%) |
May 05, 2021 | 50.67 | 51.01 | 50.03 | 50.97 | 4,000,686 | +0.45(+0.89%) |
May 04, 2021 | 50.10 | 50.59 | 49.72 | 50.52 | 3,203,533 | +0.34(+0.68%) |
May 03, 2021 | 49.97 | 50.55 | 49.55 | 50.18 | 3,336,787 | +0.73(+1.47%) |
Apr 30, 2021 | 49.88 | 49.91 | 49.16 | 49.45 | 4,501,457 | -0.45(-0.90%) |
Apr 29, 2021 | 49.80 | 50.50 | 49.24 | 49.90 | 3,534,944 | +0.64(+1.31%) |
Apr 28, 2021 | 49.57 | 49.70 | 49.24 | 49.26 | 2,441,899 | -0.01(-0.02%) |
Apr 27, 2021 | 49.15 | 49.30 | 48.94 | 49.27 | 2,680,243 | +0.15(+0.30%) |
Apr 26, 2021 | 49.24 | 49.75 | 49.03 | 49.12 | 3,774,087 | +0.00(+0.00%) |
Apr 23, 2021 | 48.82 | 49.30 | 48.59 | 49.12 | 3,046,027 | +0.40(+0.81%) |
Apr 22, 2021 | 48.91 | 49.11 | 48.63 | 48.72 | 4,209,910 | -0.52(-1.05%) |
Apr 21, 2021 | 48.53 | 49.29 | 48.41 | 49.24 | 3,300,618 | +0.84(+1.73%) |
Apr 20, 2021 | 49.10 | 49.13 | 48.07 | 48.40 | 2,730,144 | -0.89(-1.81%) |
Apr 19, 2021 | 49.23 | 49.43 | 49.05 | 49.29 | 3,618,292 | +0.10(+0.21%) |
Apr 16, 2021 | 49.04 | 49.32 | 48.90 | 49.19 | 3,002,565 | +0.57(+1.17%) |
Apr 15, 2021 | 48.68 | 48.71 | 48.31 | 48.62 | 2,351,800 | -0.04(-0.08%) |
Apr 14, 2021 | 48.06 | 48.69 | 47.99 | 48.66 | 2,451,055 | +0.53(+1.11%) |
Apr 13, 2021 | 47.92 | 48.35 | 47.79 | 48.12 | 3,340,717 | -0.14(-0.29%) |
Apr 12, 2021 | 47.87 | 48.38 | 47.63 | 48.26 | 2,967,537 | +0.74(+1.55%) |
Apr 09, 2021 | 47.77 | 47.90 | 47.26 | 47.53 | 3,960,139 | +0.14(+0.29%) |
Apr 08, 2021 | 47.24 | 47.51 | 47.08 | 47.39 | 3,029,225 | -0.21(-0.44%) |
Apr 07, 2021 | 47.53 | 47.80 | 47.32 | 47.60 | 2,056,935 | +0.10(+0.21%) |
Apr 06, 2021 | 47.39 | 47.75 | 47.22 | 47.50 | 2,146,519 | +0.15(+0.31%) |
Apr 05, 2021 | 47.66 | 47.88 | 47.18 | 47.35 | 2,846,710 | +0.03(+0.06%) |
Apr 01, 2021 | 46.90 | 47.37 | 46.82 | 47.32 | 2,369,434 | +0.22(+0.47%) |
Mar 31, 2021 | 47.43 | 47.68 | 46.94 | 47.10 | 3,968,284 | -0.60(-1.25%) |
Mar 30, 2021 | 47.47 | 47.94 | 47.21 | 47.70 | 2,919,731 | +0.45(+0.95%) |
Mar 29, 2021 | 46.79 | 47.59 | 46.75 | 47.25 | 2,593,369 | -0.20(-0.43%) |
Mar 26, 2021 | 47.26 | 47.50 | 46.87 | 47.45 | 2,962,797 | +0.39(+0.82%) |
Mar 25, 2021 | 46.05 | 47.12 | 45.65 | 47.07 | 2,914,121 | +1.14(+2.48%) |
Mar 24, 2021 | 45.85 | 46.64 | 45.77 | 45.93 | 3,816,104 | +0.37(+0.81%) |
Mar 23, 2021 | 46.21 | 46.44 | 45.41 | 45.56 | 3,978,451 | -0.97(-2.08%) |
Mar 22, 2021 | 46.75 | 46.93 | 46.39 | 46.52 | 4,160,550 | -0.56(-1.19%) |
Mar 19, 2021 | 47.26 | 47.34 | 46.66 | 47.08 | 12,139,235 | -0.56(-1.18%) |
Mar 18, 2021 | 47.93 | 48.58 | 47.48 | 47.65 | 4,565,174 | +0.09(+0.19%) |
Mar 17, 2021 | 47.34 | 47.64 | 46.95 | 47.55 | 3,665,619 | +0.52(+1.12%) |
Mar 16, 2021 | 47.58 | 47.69 | 46.68 | 47.03 | 3,287,684 | -0.96(-1.99%) |
Mar 15, 2021 | 47.71 | 48.07 | 47.26 | 47.99 | 3,031,605 | +0.28(+0.58%) |
Mar 12, 2021 | 47.44 | 47.79 | 47.08 | 47.71 | 5,952,542 | +0.76(+1.63%) |
Mar 11, 2021 | 46.33 | 47.17 | 46.20 | 46.95 | 3,310,245 | +0.18(+0.39%) |
Mar 10, 2021 | 46.27 | 46.94 | 46.13 | 46.76 | 3,446,929 | +0.56(+1.22%) |
Mar 09, 2021 | 46.40 | 47.11 | 45.87 | 46.20 | 3,622,196 | -0.53(-1.14%) |
Mar 08, 2021 | 46.16 | 47.69 | 46.14 | 46.74 | 5,322,786 | +0.76(+1.66%) |
Mar 05, 2021 | 45.08 | 46.10 | 44.75 | 45.97 | 4,596,639 | +1.43(+3.20%) |
Mar 04, 2021 | 45.14 | 45.23 | 43.90 | 44.54 | 4,856,041 | -0.50(-1.10%) |
Mar 03, 2021 | 44.82 | 45.50 | 44.77 | 45.04 | 3,460,402 | +0.28(+0.62%) |
Mar 02, 2021 | 44.87 | 45.27 | 44.76 | 44.77 | 4,231,644 | -0.07(-0.16%) |