Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.39 | 54.41 | 54.25 | 54.32 | 3,449 | +0.01(+0.02%) |
May 27, 2021 | 54.38 | 54.40 | 54.22 | 54.31 | 4,422 | -0.04(-0.07%) |
May 26, 2021 | 54.45 | 54.46 | 54.30 | 54.35 | 7,994 | +0.01(+0.01%) |
May 25, 2021 | 54.38 | 54.43 | 54.22 | 54.34 | 16,024 | +0.02(+0.05%) |
May 24, 2021 | 54.29 | 54.33 | 54.15 | 54.32 | 5,605 | +0.15(+0.28%) |
May 21, 2021 | 54.28 | 54.28 | 54.07 | 54.17 | 5,577 | +0.02(+0.03%) |
May 20, 2021 | 54.17 | 54.23 | 54.11 | 54.15 | 6,159 | +0.12(+0.22%) |
May 19, 2021 | 54.13 | 54.20 | 53.92 | 54.03 | 11,570 | -0.07(-0.14%) |
May 18, 2021 | 54.28 | 54.28 | 54.09 | 54.10 | 23,762 | -0.12(-0.21%) |
May 17, 2021 | 54.30 | 54.30 | 54.14 | 54.22 | 5,098 | -0.02(-0.05%) |
May 14, 2021 | 54.27 | 54.31 | 54.14 | 54.24 | 22,980 | +0.12(+0.22%) |
May 13, 2021 | 54.17 | 54.19 | 54.10 | 54.12 | 22,429 | +0.07(+0.14%) |
May 12, 2021 | 54.20 | 54.20 | 54.00 | 54.05 | 6,953 | -0.17(-0.30%) |
May 11, 2021 | 54.30 | 54.30 | 54.13 | 54.22 | 7,255 | -0.07(-0.14%) |
May 10, 2021 | 54.47 | 54.47 | 54.21 | 54.29 | 8,479 | -0.08(-0.15%) |
May 07, 2021 | 54.51 | 54.51 | 54.29 | 54.37 | 9,363 | -0.00(-0.01%) |
May 06, 2021 | 54.25 | 54.44 | 54.25 | 54.38 | 8,712 | +0.06(+0.11%) |
May 05, 2021 | 54.21 | 54.39 | 54.19 | 54.31 | 26,701 | +0.04(+0.08%) |
May 04, 2021 | 54.30 | 54.38 | 54.23 | 54.27 | 16,532 | +0.05(+0.09%) |
May 03, 2021 | 54.30 | 54.30 | 54.14 | 54.22 | 11,414 | -0.05(-0.09%) |
Apr 30, 2021 | 54.37 | 54.37 | 54.16 | 54.27 | 37,900 | +0.01(+0.01%) |
Apr 29, 2021 | 54.30 | 54.34 | 54.17 | 54.26 | 11,012 | +0.03(+0.06%) |
Apr 28, 2021 | 54.34 | 54.34 | 54.18 | 54.23 | 21,472 | -0.08(-0.14%) |
Apr 27, 2021 | 54.43 | 54.43 | 54.27 | 54.30 | 8,488 | -0.08(-0.15%) |
Apr 26, 2021 | 54.41 | 54.46 | 54.35 | 54.38 | 16,525 | +0.02(+0.04%) |
Apr 23, 2021 | 54.48 | 54.48 | 54.30 | 54.37 | 33,800 | +0.05(+0.10%) |
Apr 22, 2021 | 54.47 | 54.47 | 54.31 | 54.31 | 17,567 | -0.01(-0.03%) |
Apr 21, 2021 | 54.39 | 54.39 | 54.24 | 54.33 | 45,553 | +0.03(+0.06%) |
Apr 20, 2021 | 54.16 | 54.35 | 54.16 | 54.30 | 13,729 | +0.01(+0.02%) |
Apr 19, 2021 | 54.33 | 54.33 | 54.18 | 54.28 | 52,762 | -0.06(-0.12%) |
Apr 16, 2021 | 54.41 | 54.41 | 54.27 | 54.34 | 6,700 | -0.05(-0.10%) |
Apr 15, 2021 | 54.38 | 54.49 | 54.29 | 54.40 | 14,730 | +0.22(+0.40%) |
Apr 14, 2021 | 54.10 | 54.27 | 54.10 | 54.18 | 26,536 | +0.01(+0.03%) |
Apr 13, 2021 | 54.17 | 54.25 | 54.02 | 54.17 | 10,783 | +0.10(+0.18%) |
Apr 12, 2021 | 54.01 | 54.14 | 54.00 | 54.07 | 4,628 | -0.09(-0.17%) |
Apr 09, 2021 | 54.09 | 54.25 | 54.09 | 54.16 | 38,900 | -0.02(-0.04%) |
Apr 08, 2021 | 54.18 | 54.18 | 54.11 | 54.18 | 5,402 | +0.16(+0.30%) |
Apr 07, 2021 | 54.15 | 54.20 | 54.02 | 54.02 | 11,649 | -0.09(-0.17%) |
Apr 06, 2021 | 54.07 | 54.11 | 53.97 | 54.11 | 13,299 | +0.11(+0.20%) |
Apr 05, 2021 | 53.99 | 54.02 | 53.86 | 54.00 | 10,514 | +0.04(+0.07%) |
Apr 01, 2021 | 54.01 | 54.03 | 53.85 | 53.96 | 14,400 | +0.08(+0.15%) |
Mar 31, 2021 | 54.00 | 54.00 | 53.77 | 53.88 | 13,653 | +0.02(+0.04%) |
Mar 30, 2021 | 53.89 | 53.92 | 53.77 | 53.86 | 13,553 | +0.04(+0.07%) |
Mar 29, 2021 | 54.00 | 54.00 | 53.77 | 53.82 | 11,622 | -0.12(-0.23%) |
Mar 26, 2021 | 54.01 | 54.02 | 53.88 | 53.94 | 18,800 | +0.01(+0.03%) |
Mar 25, 2021 | 54.13 | 54.13 | 53.91 | 53.93 | 10,061 | -0.07(-0.13%) |
Mar 24, 2021 | 54.02 | 54.06 | 53.89 | 54.00 | 11,550 | +0.11(+0.20%) |
Mar 23, 2021 | 53.93 | 53.96 | 53.79 | 53.89 | 11,901 | +0.10(+0.19%) |
Mar 22, 2021 | 53.75 | 53.80 | 53.67 | 53.79 | 19,068 | +0.11(+0.20%) |
Mar 19, 2021 | 53.72 | 53.73 | 53.61 | 53.68 | 12,600 | +0.03(+0.05%) |
Mar 18, 2021 | 53.79 | 53.79 | 53.57 | 53.65 | 16,085 | -0.25(-0.47%) |
Mar 17, 2021 | 53.90 | 53.97 | 53.72 | 53.91 | 7,696 | +0.00(+0.01%) |
Mar 16, 2021 | 54.06 | 54.06 | 53.84 | 53.90 | 16,807 | -0.03(-0.06%) |
Mar 15, 2021 | 54.00 | 54.01 | 53.85 | 53.94 | 6,840 | +0.05(+0.08%) |
Mar 12, 2021 | 54.02 | 54.03 | 53.84 | 53.89 | 10,100 | -0.20(-0.37%) |
Mar 11, 2021 | 54.27 | 54.27 | 54.09 | 54.09 | 10,229 | -0.02(-0.04%) |
Mar 10, 2021 | 54.02 | 54.16 | 54.00 | 54.11 | 12,397 | +0.09(+0.18%) |
Mar 09, 2021 | 54.11 | 54.14 | 53.94 | 54.02 | 20,835 | +0.02(+0.03%) |
Mar 08, 2021 | 54.15 | 54.15 | 53.95 | 54.00 | 13,383 | -0.13(-0.23%) |
Mar 05, 2021 | 54.17 | 54.19 | 54.03 | 54.12 | 71,900 | -0.02(-0.04%) |
Mar 04, 2021 | 54.40 | 54.41 | 54.09 | 54.15 | 18,712 | -0.20(-0.38%) |
Mar 03, 2021 | 54.46 | 54.46 | 54.28 | 54.35 | 9,688 | -0.10(-0.18%) |
Mar 02, 2021 | 54.51 | 54.51 | 54.34 | 54.45 | 18,753 | +0.06(+0.11%) |