Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.28 | 52.33 | 52.26 | 52.29 | 48,165 | +0.05(+0.10%) |
May 27, 2021 | 52.25 | 52.26 | 52.21 | 52.24 | 51,304 | -0.02(-0.04%) |
May 26, 2021 | 52.25 | 52.29 | 52.23 | 52.26 | 47,611 | +0.02(+0.05%) |
May 25, 2021 | 52.20 | 52.25 | 52.20 | 52.23 | 231,002 | +0.05(+0.09%) |
May 24, 2021 | 52.15 | 52.22 | 52.15 | 52.19 | 24,585 | +0.06(+0.12%) |
May 21, 2021 | 52.18 | 52.19 | 52.12 | 52.13 | 12,808 | -0.07(-0.14%) |
May 20, 2021 | 52.11 | 52.20 | 52.11 | 52.20 | 27,895 | +0.17(+0.33%) |
May 19, 2021 | 52.07 | 52.11 | 51.99 | 52.03 | 37,855 | -0.08(-0.15%) |
May 18, 2021 | 52.12 | 52.15 | 52.10 | 52.11 | 19,484 | +0.01(+0.02%) |
May 17, 2021 | 52.08 | 52.10 | 52.05 | 52.10 | 45,763 | -0.02(-0.04%) |
May 14, 2021 | 52.13 | 52.15 | 52.08 | 52.12 | 33,055 | +0.04(+0.08%) |
May 13, 2021 | 52.01 | 52.10 | 52.01 | 52.08 | 36,885 | +0.20(+0.39%) |
May 12, 2021 | 51.98 | 52.03 | 51.88 | 51.88 | 45,695 | -0.25(-0.48%) |
May 11, 2021 | 52.11 | 52.13 | 52.04 | 52.13 | 104,374 | -0.04(-0.08%) |
May 10, 2021 | 52.17 | 52.24 | 52.15 | 52.17 | 36,557 | -0.05(-0.10%) |
May 07, 2021 | 52.20 | 52.35 | 52.18 | 52.22 | 147,715 | +0.18(+0.35%) |
May 06, 2021 | 52.09 | 52.22 | 52.04 | 52.04 | 185,234 | -0.03(-0.06%) |
May 05, 2021 | 52.06 | 52.16 | 52.04 | 52.07 | 858,981 | +0.00(+0.00%) |
May 04, 2021 | 52.06 | 52.19 | 52.05 | 52.07 | 545,930 | +0.03(+0.06%) |
May 03, 2021 | 52.06 | 52.13 | 52.02 | 52.04 | 31,126 | -0.15(-0.29%) |
Apr 30, 2021 | 52.14 | 52.19 | 52.10 | 52.19 | 75,000 | +0.05(+0.10%) |
Apr 29, 2021 | 52.08 | 52.14 | 52.06 | 52.14 | 26,316 | +0.03(+0.06%) |
Apr 28, 2021 | 52.18 | 52.18 | 52.05 | 52.11 | 30,219 | +0.08(+0.15%) |
Apr 27, 2021 | 52.11 | 52.12 | 52.02 | 52.03 | 52,014 | -0.08(-0.15%) |
Apr 26, 2021 | 52.15 | 52.18 | 52.10 | 52.11 | 28,770 | -0.09(-0.17%) |
Apr 23, 2021 | 52.14 | 52.21 | 52.12 | 52.20 | 48,400 | +0.04(+0.08%) |
Apr 22, 2021 | 52.16 | 52.17 | 52.12 | 52.16 | 20,123 | +0.04(+0.08%) |
Apr 21, 2021 | 52.08 | 52.14 | 52.07 | 52.12 | 38,709 | +0.04(+0.09%) |
Apr 20, 2021 | 52.06 | 52.10 | 52.05 | 52.08 | 15,004 | -0.01(-0.03%) |
Apr 19, 2021 | 52.05 | 52.10 | 52.03 | 52.09 | 39,359 | +0.01(+0.02%) |
Apr 16, 2021 | 52.06 | 52.11 | 52.04 | 52.08 | 17,400 | -0.10(-0.20%) |
Apr 15, 2021 | 52.02 | 52.19 | 52.02 | 52.18 | 19,713 | +0.28(+0.54%) |
Apr 14, 2021 | 51.89 | 51.92 | 51.87 | 51.91 | 22,647 | -0.09(-0.18%) |
Apr 13, 2021 | 51.86 | 52.00 | 51.86 | 52.00 | 25,420 | +0.08(+0.15%) |
Apr 12, 2021 | 51.94 | 51.96 | 51.89 | 51.92 | 38,163 | -0.05(-0.11%) |
Apr 09, 2021 | 51.94 | 52.00 | 51.90 | 51.98 | 71,200 | -0.06(-0.12%) |
Apr 08, 2021 | 51.95 | 52.04 | 51.95 | 52.04 | 53,456 | +0.12(+0.23%) |
Apr 07, 2021 | 52.03 | 52.13 | 51.92 | 51.92 | 151,298 | -0.11(-0.21%) |
Apr 06, 2021 | 51.93 | 52.03 | 51.93 | 52.03 | 92,836 | +0.11(+0.21%) |
Apr 05, 2021 | 51.86 | 51.94 | 51.86 | 51.92 | 74,260 | -0.07(-0.13%) |
Apr 01, 2021 | 51.91 | 51.99 | 51.88 | 51.99 | 22,900 | +0.02(+0.03%) |
Mar 31, 2021 | 51.94 | 52.02 | 51.94 | 51.98 | 18,509 | -0.13(-0.26%) |
Mar 30, 2021 | 51.90 | 52.11 | 51.88 | 52.11 | 49,187 | +0.17(+0.33%) |
Mar 29, 2021 | 52.03 | 52.03 | 51.91 | 51.94 | 49,660 | -0.11(-0.21%) |
Mar 26, 2021 | 52.02 | 52.06 | 52.00 | 52.05 | 47,700 | -0.02(-0.05%) |
Mar 25, 2021 | 52.05 | 52.11 | 52.00 | 52.07 | 41,002 | +0.00(+0.01%) |
Mar 24, 2021 | 52.03 | 52.09 | 52.02 | 52.07 | 39,224 | +0.06(+0.11%) |
Mar 23, 2021 | 52.03 | 52.07 | 52.01 | 52.01 | 29,027 | -0.14(-0.26%) |
Mar 22, 2021 | 51.95 | 52.15 | 51.95 | 52.15 | 87,081 | +0.10(+0.19%) |
Mar 19, 2021 | 51.94 | 52.05 | 51.91 | 52.05 | 55,700 | +0.10(+0.19%) |
Mar 18, 2021 | 51.90 | 52.02 | 51.88 | 51.95 | 182,750 | -0.41(-0.78%) |
Mar 17, 2021 | 51.99 | 52.45 | 51.94 | 52.36 | 51,149 | +0.26(+0.50%) |
Mar 16, 2021 | 52.12 | 52.15 | 52.03 | 52.10 | 37,343 | +0.08(+0.15%) |
Mar 15, 2021 | 51.91 | 52.03 | 51.91 | 52.02 | 123,428 | +0.20(+0.39%) |
Mar 12, 2021 | 51.86 | 51.86 | 51.78 | 51.82 | 47,800 | -0.25(-0.48%) |
Mar 11, 2021 | 51.96 | 52.08 | 51.90 | 52.07 | 54,207 | +0.15(+0.29%) |
Mar 10, 2021 | 51.86 | 52.13 | 51.81 | 51.92 | 92,093 | +0.12(+0.23%) |
Mar 09, 2021 | 51.80 | 51.87 | 51.74 | 51.80 | 74,606 | +0.23(+0.45%) |
Mar 08, 2021 | 51.88 | 51.88 | 51.57 | 51.57 | 48,945 | -0.47(-0.90%) |
Mar 05, 2021 | 52.02 | 52.05 | 51.90 | 52.04 | 42,200 | -0.01(-0.02%) |
Mar 04, 2021 | 52.29 | 52.30 | 52.00 | 52.05 | 109,992 | -0.19(-0.36%) |
Mar 03, 2021 | 52.30 | 52.30 | 52.18 | 52.24 | 117,331 | -0.16(-0.31%) |
Mar 02, 2021 | 52.37 | 52.45 | 52.33 | 52.40 | 161,817 | -0.02(-0.03%) |