Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.91 | 53.15 | 52.91 | 53.12 | 79,601 | -0.04(-0.07%) |
May 27, 2021 | 53.10 | 53.16 | 53.03 | 53.16 | 91,726 | -0.06(-0.11%) |
May 26, 2021 | 53.26 | 53.38 | 53.17 | 53.22 | 92,849 | -0.12(-0.22%) |
May 25, 2021 | 53.26 | 53.36 | 53.20 | 53.34 | 82,902 | +0.28(+0.53%) |
May 24, 2021 | 52.96 | 53.16 | 52.96 | 53.06 | 71,921 | +0.11(+0.21%) |
May 21, 2021 | 53.07 | 53.14 | 52.87 | 52.95 | 87,279 | +0.01(+0.02%) |
May 20, 2021 | 52.83 | 53.01 | 52.82 | 52.94 | 72,223 | +0.22(+0.42%) |
May 19, 2021 | 52.96 | 53.00 | 52.66 | 52.72 | 155,079 | -0.27(-0.51%) |
May 18, 2021 | 53.01 | 53.08 | 52.91 | 52.99 | 396,157 | +0.25(+0.47%) |
May 17, 2021 | 52.81 | 52.82 | 52.64 | 52.74 | 114,829 | -0.02(-0.04%) |
May 14, 2021 | 52.73 | 52.83 | 52.66 | 52.76 | 122,792 | +0.31(+0.59%) |
May 13, 2021 | 52.44 | 52.49 | 52.34 | 52.45 | 71,929 | +0.02(+0.04%) |
May 12, 2021 | 52.64 | 52.73 | 52.39 | 52.43 | 86,052 | -0.49(-0.92%) |
May 11, 2021 | 52.98 | 53.03 | 52.89 | 52.92 | 107,049 | -0.14(-0.26%) |
May 10, 2021 | 53.13 | 53.23 | 53.03 | 53.06 | 333,450 | -0.03(-0.06%) |
May 07, 2021 | 52.90 | 53.15 | 52.88 | 53.09 | 87,740 | +0.34(+0.64%) |
May 06, 2021 | 52.61 | 52.78 | 52.61 | 52.75 | 59,349 | +0.20(+0.38%) |
May 05, 2021 | 52.53 | 52.63 | 52.46 | 52.55 | 75,094 | -0.03(-0.06%) |
May 04, 2021 | 52.64 | 52.68 | 52.54 | 52.58 | 95,196 | -0.18(-0.34%) |
May 03, 2021 | 52.70 | 52.84 | 52.51 | 52.76 | 85,395 | +0.20(+0.38%) |
Apr 30, 2021 | 52.80 | 52.83 | 52.52 | 52.56 | 80,193 | -0.38(-0.71%) |
Apr 29, 2021 | 52.94 | 52.95 | 52.76 | 52.94 | 68,569 | -0.21(-0.39%) |
Apr 28, 2021 | 52.82 | 53.15 | 52.78 | 53.15 | 122,609 | +0.21(+0.39%) |
Apr 27, 2021 | 53.00 | 53.21 | 52.92 | 52.94 | 136,625 | -0.11(-0.21%) |
Apr 26, 2021 | 53.10 | 53.15 | 53.00 | 53.05 | 189,916 | -0.08(-0.15%) |
Apr 23, 2021 | 53.10 | 53.17 | 52.93 | 53.13 | 53,864 | +0.21(+0.39%) |
Apr 22, 2021 | 52.92 | 52.94 | 52.77 | 52.92 | 46,144 | -0.05(-0.09%) |
Apr 21, 2021 | 52.94 | 52.97 | 52.77 | 52.97 | 80,097 | +0.07(+0.13%) |
Apr 20, 2021 | 52.91 | 52.94 | 52.79 | 52.90 | 60,942 | +0.07(+0.13%) |
Apr 19, 2021 | 52.86 | 52.90 | 52.69 | 52.83 | 80,127 | +0.15(+0.28%) |
Apr 16, 2021 | 52.69 | 52.73 | 52.63 | 52.68 | 130,238 | -0.09(-0.17%) |
Apr 15, 2021 | 52.67 | 52.83 | 52.67 | 52.77 | 89,131 | +0.20(+0.38%) |
Apr 14, 2021 | 52.58 | 52.67 | 52.50 | 52.57 | 163,061 | +0.01(+0.02%) |
Apr 13, 2021 | 52.40 | 52.56 | 52.31 | 52.56 | 334,099 | +0.37(+0.71%) |
Apr 12, 2021 | 52.38 | 52.54 | 52.17 | 52.19 | 575,256 | -0.19(-0.36%) |
Apr 09, 2021 | 52.28 | 52.41 | 52.20 | 52.38 | 120,591 | -0.20(-0.38%) |
Apr 08, 2021 | 52.44 | 52.60 | 52.44 | 52.58 | 71,526 | +0.34(+0.65%) |
Apr 07, 2021 | 52.14 | 52.45 | 52.14 | 52.24 | 344,517 | -0.08(-0.15%) |
Apr 06, 2021 | 52.14 | 52.32 | 52.12 | 52.32 | 159,870 | +0.30(+0.57%) |
Apr 05, 2021 | 51.98 | 52.07 | 51.86 | 52.02 | 172,622 | +0.08(+0.15%) |
Apr 01, 2021 | 51.83 | 51.97 | 51.79 | 51.94 | 477,641 | +0.27(+0.52%) |
Mar 31, 2021 | 51.66 | 51.79 | 51.61 | 51.68 | 154,227 | -0.02(-0.04%) |
Mar 30, 2021 | 51.61 | 51.73 | 51.53 | 51.70 | 55,452 | -0.21(-0.40%) |
Mar 29, 2021 | 52.03 | 52.16 | 51.86 | 51.90 | 151,977 | -0.27(-0.52%) |
Mar 26, 2021 | 52.10 | 52.23 | 52.05 | 52.17 | 136,569 | +0.00(+0.00%) |
Mar 25, 2021 | 52.44 | 52.48 | 52.10 | 52.17 | 348,332 | -0.12(-0.23%) |
Mar 24, 2021 | 52.26 | 52.34 | 52.23 | 52.29 | 208,027 | -0.08(-0.15%) |
Mar 23, 2021 | 52.48 | 52.48 | 52.34 | 52.37 | 61,148 | -0.15(-0.28%) |
Mar 22, 2021 | 52.46 | 52.59 | 52.41 | 52.52 | 1,567,713 | +0.15(+0.29%) |
Mar 19, 2021 | 52.22 | 52.46 | 52.17 | 52.37 | 204,703 | +0.02(+0.04%) |
Mar 18, 2021 | 52.29 | 52.41 | 52.20 | 52.35 | 55,696 | -0.35(-0.66%) |
Mar 17, 2021 | 52.43 | 52.78 | 52.28 | 52.70 | 170,918 | +0.10(+0.19%) |
Mar 16, 2021 | 52.63 | 52.63 | 52.42 | 52.60 | 74,380 | -0.04(-0.08%) |
Mar 15, 2021 | 52.49 | 52.64 | 52.45 | 52.64 | 134,408 | +0.02(+0.04%) |
Mar 12, 2021 | 52.50 | 52.62 | 52.39 | 52.62 | 179,881 | -0.31(-0.58%) |
Mar 11, 2021 | 52.79 | 52.95 | 52.62 | 52.93 | 181,361 | +0.34(+0.64%) |
Mar 10, 2021 | 52.52 | 52.60 | 52.32 | 52.59 | 1,680,505 | +0.12(+0.23%) |
Mar 09, 2021 | 52.47 | 52.53 | 52.32 | 52.47 | 142,923 | +0.41(+0.78%) |
Mar 08, 2021 | 52.14 | 52.24 | 51.99 | 52.06 | 92,410 | -0.29(-0.55%) |
Mar 05, 2021 | 52.53 | 52.54 | 52.29 | 52.35 | 1,171,442 | -0.32(-0.60%) |
Mar 04, 2021 | 53.00 | 53.07 | 52.53 | 52.67 | 77,653 | -0.46(-0.86%) |
Mar 03, 2021 | 53.11 | 53.23 | 53.04 | 53.13 | 87,260 | -0.31(-0.58%) |
Mar 02, 2021 | 53.15 | 53.47 | 53.05 | 53.44 | 97,256 | +0.31(+0.58%) |