Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.63 | 52.63 | 52.45 | 52.45 | 4,867 | +0.09(+0.17%) |
May 27, 2021 | 52.37 | 52.37 | 52.37 | 52.37 | 50 | +0.23(+0.43%) |
May 26, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 4,185 | +0.06(+0.12%) |
May 25, 2021 | 52.14 | 52.14 | 52.04 | 52.08 | 12,145 | +0.12(+0.23%) |
May 24, 2021 | 52.12 | 52.12 | 51.96 | 51.96 | 7,855 | +0.30(+0.58%) |
May 21, 2021 | 52.06 | 52.06 | 51.66 | 51.66 | 2,328 | +0.02(+0.03%) |
May 20, 2021 | 51.45 | 51.76 | 51.44 | 51.64 | 1,986 | +0.62(+1.21%) |
May 19, 2021 | 50.58 | 51.02 | 50.58 | 51.02 | 8,116 | -0.20(-0.39%) |
May 18, 2021 | 51.22 | 51.22 | 51.22 | 51.22 | 88 | -0.39(-0.75%) |
May 17, 2021 | 51.52 | 51.63 | 51.44 | 51.61 | 6,648 | -0.36(-0.69%) |
May 14, 2021 | 51.86 | 52.07 | 51.86 | 51.97 | 2,513 | +0.59(+1.16%) |
May 13, 2021 | 51.30 | 51.41 | 51.30 | 51.38 | 1,527 | +0.85(+1.67%) |
May 12, 2021 | 51.78 | 51.78 | 50.53 | 50.53 | 3,135 | -1.31(-2.54%) |
May 11, 2021 | 51.50 | 51.85 | 51.50 | 51.85 | 449 | -0.68(-1.29%) |
May 10, 2021 | 52.87 | 52.93 | 52.53 | 52.53 | 1,080 | -0.29(-0.56%) |
May 07, 2021 | 52.73 | 52.82 | 52.73 | 52.82 | 2,024 | +0.47(+0.91%) |
May 06, 2021 | 52.35 | 52.35 | 52.35 | 52.35 | 59 | +0.30(+0.57%) |
May 05, 2021 | 52.25 | 52.25 | 52.05 | 52.05 | 922 | -0.03(-0.07%) |
May 04, 2021 | 51.90 | 52.08 | 51.89 | 52.08 | 4,963 | -0.23(-0.45%) |
May 03, 2021 | 52.43 | 52.43 | 52.32 | 52.32 | 1,806 | +0.29(+0.56%) |
Apr 30, 2021 | 52.25 | 52.25 | 52.00 | 52.03 | 1,700 | -0.63(-1.19%) |
Apr 29, 2021 | 52.29 | 52.69 | 52.29 | 52.65 | 3,303 | +0.54(+1.04%) |
Apr 28, 2021 | 52.18 | 52.32 | 52.11 | 52.11 | 5,828 | -0.31(-0.60%) |
Apr 27, 2021 | 52.33 | 52.45 | 52.33 | 52.43 | 7,215 | -0.05(-0.10%) |
Apr 26, 2021 | 52.49 | 52.56 | 52.46 | 52.48 | 7,214 | -0.00(-0.00%) |
Apr 23, 2021 | 52.14 | 52.50 | 52.14 | 52.48 | 2,200 | +0.47(+0.91%) |
Apr 22, 2021 | 51.82 | 52.02 | 51.80 | 52.01 | 6,127 | -0.25(-0.47%) |
Apr 21, 2021 | 51.74 | 52.25 | 51.74 | 52.25 | 711 | +0.51(+0.98%) |
Apr 20, 2021 | 51.62 | 51.74 | 51.62 | 51.74 | 4,031 | -0.09(-0.17%) |
Apr 19, 2021 | 51.82 | 51.86 | 51.73 | 51.83 | 3,147 | -0.36(-0.68%) |
Apr 16, 2021 | 52.16 | 52.23 | 52.16 | 52.19 | 1,000 | +0.22(+0.43%) |
Apr 15, 2021 | 51.83 | 51.96 | 51.83 | 51.96 | 1,475 | +0.59(+1.15%) |
Apr 14, 2021 | 51.54 | 51.58 | 51.36 | 51.37 | 6,675 | -0.23(-0.44%) |
Apr 13, 2021 | 51.56 | 51.63 | 51.48 | 51.60 | 1,793 | +0.02(+0.05%) |
Apr 12, 2021 | 51.49 | 51.57 | 51.38 | 51.57 | 1,182 | +0.07(+0.13%) |
Apr 09, 2021 | 51.25 | 51.51 | 51.25 | 51.51 | 4,800 | +0.34(+0.67%) |
Apr 08, 2021 | 51.23 | 51.23 | 51.13 | 51.16 | 812 | +0.27(+0.53%) |
Apr 07, 2021 | 50.88 | 50.94 | 50.88 | 50.89 | 1,370 | -0.18(-0.36%) |
Apr 06, 2021 | 51.24 | 51.24 | 51.08 | 51.08 | 668 | -0.15(-0.29%) |
Apr 05, 2021 | 50.87 | 51.26 | 50.83 | 51.22 | 9,020 | +0.80(+1.58%) |
Apr 01, 2021 | 49.88 | 50.45 | 49.88 | 50.42 | 2,900 | +0.71(+1.43%) |
Mar 31, 2021 | 49.80 | 49.93 | 49.71 | 49.71 | 7,214 | +0.27(+0.55%) |
Mar 30, 2021 | 49.55 | 49.55 | 49.44 | 49.44 | 2,990 | -0.37(-0.74%) |
Mar 29, 2021 | 49.81 | 50.01 | 49.81 | 49.81 | 736 | -0.00(-0.01%) |
Mar 26, 2021 | 48.90 | 49.81 | 48.88 | 49.81 | 3,100 | +1.08(+2.21%) |
Mar 25, 2021 | 48.47 | 48.73 | 48.47 | 48.73 | 356 | +0.28(+0.59%) |
Mar 24, 2021 | 48.89 | 48.89 | 48.45 | 48.45 | 1,570 | -0.21(-0.44%) |
Mar 23, 2021 | 48.97 | 48.97 | 48.66 | 48.66 | 1,846 | -0.24(-0.48%) |
Mar 22, 2021 | 47.87 | 48.90 | 47.87 | 48.90 | 1,574 | +0.49(+1.02%) |
Mar 19, 2021 | 48.03 | 48.50 | 48.03 | 48.41 | 600 | +0.24(+0.50%) |
Mar 18, 2021 | 48.43 | 48.43 | 48.16 | 48.16 | 944 | -0.71(-1.45%) |
Mar 17, 2021 | 48.59 | 48.87 | 48.59 | 48.87 | 1,021 | -0.02(-0.03%) |
Mar 16, 2021 | 49.05 | 49.05 | 48.89 | 48.89 | 1,038 | -0.01(-0.02%) |
Mar 15, 2021 | 48.45 | 48.90 | 48.45 | 48.90 | 1,296 | +0.53(+1.10%) |
Mar 12, 2021 | 48.32 | 48.36 | 48.32 | 48.36 | 400 | +0.20(+0.41%) |
Mar 11, 2021 | 48.28 | 48.34 | 48.17 | 48.17 | 1,083 | +0.50(+1.04%) |
Mar 10, 2021 | 47.83 | 47.94 | 47.67 | 47.67 | 3,344 | +0.09(+0.18%) |
Mar 09, 2021 | 46.99 | 47.76 | 46.99 | 47.58 | 2,428 | +0.82(+1.76%) |
Mar 08, 2021 | 47.29 | 47.29 | 46.76 | 46.76 | 2,454 | -0.23(-0.48%) |
Mar 05, 2021 | 46.11 | 46.99 | 45.68 | 46.99 | 2,300 | +1.15(+2.51%) |
Mar 04, 2021 | 46.50 | 46.84 | 45.83 | 45.84 | 2,203 | -1.10(-2.35%) |
Mar 03, 2021 | 47.24 | 47.52 | 46.94 | 46.94 | 797 | -0.85(-1.78%) |
Mar 02, 2021 | 48.21 | 48.21 | 47.79 | 47.79 | 3,175 | -0.43(-0.88%) |