Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.49 | 53.86 | 53.00 | 53.77 | 1,320,247 | +0.24(+0.45%) |
May 27, 2021 | 53.56 | 54.00 | 53.03 | 53.53 | 3,843,561 | +0.53(+0.99%) |
May 26, 2021 | 52.91 | 53.31 | 52.31 | 53.00 | 1,404,174 | -0.01(-0.02%) |
May 25, 2021 | 53.70 | 53.90 | 52.82 | 53.01 | 1,406,446 | -0.70(-1.30%) |
May 24, 2021 | 54.16 | 54.19 | 53.65 | 53.71 | 1,223,031 | +0.30(+0.55%) |
May 21, 2021 | 53.51 | 53.95 | 53.04 | 53.42 | 2,489,098 | +0.09(+0.17%) |
May 20, 2021 | 53.61 | 53.97 | 52.96 | 53.33 | 2,256,084 | -0.56(-1.04%) |
May 19, 2021 | 54.49 | 54.52 | 53.45 | 53.89 | 2,091,045 | -1.17(-2.13%) |
May 18, 2021 | 56.63 | 56.66 | 55.03 | 55.06 | 1,439,635 | -1.71(-3.00%) |
May 17, 2021 | 55.75 | 56.97 | 55.37 | 56.77 | 1,899,205 | +1.14(+2.05%) |
May 14, 2021 | 55.70 | 56.13 | 55.54 | 55.63 | 1,707,003 | +0.11(+0.20%) |
May 13, 2021 | 53.38 | 55.55 | 53.27 | 55.52 | 2,199,492 | +1.86(+3.46%) |
May 12, 2021 | 55.70 | 55.99 | 53.53 | 53.66 | 2,747,660 | -2.10(-3.77%) |
May 11, 2021 | 54.64 | 55.85 | 54.22 | 55.76 | 2,942,773 | +0.96(+1.74%) |
May 10, 2021 | 55.46 | 55.62 | 54.73 | 54.81 | 3,360,027 | -0.06(-0.10%) |
May 07, 2021 | 54.53 | 55.41 | 54.33 | 54.86 | 1,862,380 | -0.36(-0.65%) |
May 06, 2021 | 54.09 | 55.26 | 53.39 | 55.22 | 2,013,901 | +1.65(+3.09%) |
May 05, 2021 | 52.54 | 54.38 | 49.93 | 53.57 | 3,812,655 | +0.46(+0.86%) |
May 04, 2021 | 52.85 | 53.62 | 52.41 | 53.11 | 2,291,942 | +0.42(+0.80%) |
May 03, 2021 | 51.71 | 53.01 | 51.60 | 52.69 | 1,814,122 | +1.49(+2.91%) |
Apr 30, 2021 | 51.12 | 51.43 | 50.70 | 51.20 | 1,652,995 | -0.28(-0.54%) |
Apr 29, 2021 | 51.00 | 51.79 | 50.87 | 51.48 | 1,873,343 | +1.06(+2.09%) |
Apr 28, 2021 | 50.50 | 50.99 | 50.33 | 50.42 | 1,708,243 | +0.35(+0.70%) |
Apr 27, 2021 | 48.98 | 50.30 | 48.87 | 50.07 | 2,274,852 | +0.85(+1.74%) |
Apr 26, 2021 | 49.28 | 49.53 | 48.94 | 49.22 | 1,415,472 | +0.27(+0.54%) |
Apr 23, 2021 | 48.58 | 49.00 | 47.88 | 48.95 | 3,246,211 | +0.73(+1.52%) |
Apr 22, 2021 | 49.30 | 49.38 | 48.19 | 48.22 | 2,437,181 | -1.10(-2.23%) |
Apr 21, 2021 | 49.02 | 49.62 | 48.87 | 49.32 | 1,427,930 | +0.28(+0.58%) |
Apr 20, 2021 | 49.67 | 50.09 | 48.23 | 49.03 | 1,943,876 | -0.72(-1.44%) |
Apr 19, 2021 | 50.46 | 50.50 | 48.91 | 49.75 | 1,576,853 | -0.42(-0.84%) |
Apr 16, 2021 | 49.80 | 50.36 | 49.35 | 50.17 | 2,055,001 | +0.93(+1.88%) |
Apr 15, 2021 | 49.09 | 49.77 | 48.39 | 49.24 | 2,483,955 | +0.39(+0.79%) |
Apr 14, 2021 | 47.98 | 48.92 | 47.96 | 48.86 | 1,479,845 | +0.70(+1.45%) |
Apr 13, 2021 | 49.64 | 49.86 | 47.95 | 48.16 | 1,805,322 | -1.70(-3.41%) |
Apr 12, 2021 | 48.69 | 49.90 | 48.66 | 49.86 | 2,267,873 | +1.37(+2.82%) |
Apr 09, 2021 | 48.79 | 48.92 | 48.08 | 48.49 | 2,109,770 | +0.05(+0.09%) |
Apr 08, 2021 | 48.02 | 48.76 | 47.63 | 48.45 | 2,607,497 | -0.04(-0.08%) |
Apr 07, 2021 | 49.41 | 49.65 | 48.33 | 48.48 | 1,346,640 | -0.77(-1.57%) |
Apr 06, 2021 | 48.30 | 49.30 | 48.30 | 49.25 | 1,624,567 | +0.70(+1.44%) |
Apr 05, 2021 | 48.53 | 48.82 | 48.06 | 48.56 | 1,562,111 | +0.62(+1.30%) |
Apr 01, 2021 | 47.82 | 48.11 | 47.32 | 47.93 | 1,178,361 | +0.13(+0.27%) |
Mar 31, 2021 | 48.72 | 49.18 | 47.77 | 47.80 | 1,705,130 | -1.07(-2.20%) |
Mar 30, 2021 | 48.57 | 49.01 | 48.25 | 48.88 | 1,375,818 | +0.28(+0.57%) |
Mar 29, 2021 | 48.67 | 49.98 | 48.40 | 48.60 | 1,952,632 | -0.61(-1.23%) |
Mar 26, 2021 | 48.19 | 49.26 | 47.89 | 49.21 | 2,303,478 | +1.58(+3.32%) |
Mar 25, 2021 | 45.52 | 47.66 | 45.41 | 47.63 | 2,137,495 | +2.24(+4.94%) |
Mar 24, 2021 | 44.74 | 46.40 | 44.74 | 45.39 | 2,370,025 | +1.00(+2.26%) |
Mar 23, 2021 | 45.92 | 46.63 | 44.24 | 44.39 | 3,198,933 | -1.77(-3.84%) |
Mar 22, 2021 | 46.32 | 46.67 | 44.91 | 46.16 | 2,815,590 | -1.41(-2.95%) |
Mar 19, 2021 | 47.66 | 48.26 | 46.94 | 47.56 | 5,714,434 | -0.42(-0.88%) |
Mar 18, 2021 | 47.98 | 48.70 | 47.42 | 47.99 | 1,985,597 | +0.18(+0.38%) |
Mar 17, 2021 | 46.13 | 47.81 | 46.00 | 47.80 | 2,863,956 | +1.35(+2.91%) |
Mar 16, 2021 | 46.31 | 46.64 | 45.60 | 46.45 | 2,182,660 | -0.45(-0.96%) |
Mar 15, 2021 | 47.09 | 47.11 | 45.82 | 46.90 | 2,506,288 | -0.46(-0.97%) |
Mar 12, 2021 | 47.59 | 48.12 | 47.08 | 47.36 | 2,306,854 | +0.17(+0.35%) |
Mar 11, 2021 | 48.22 | 48.34 | 46.74 | 47.20 | 4,271,000 | -1.21(-2.50%) |
Mar 10, 2021 | 48.48 | 49.07 | 48.27 | 48.41 | 3,004,281 | -0.22(-0.45%) |
Mar 09, 2021 | 48.24 | 49.08 | 47.59 | 48.63 | 3,830,179 | -0.21(-0.43%) |
Mar 08, 2021 | 47.14 | 49.59 | 47.09 | 48.84 | 4,041,882 | +2.30(+4.93%) |
Mar 05, 2021 | 44.89 | 46.79 | 44.59 | 46.54 | 4,863,710 | +2.10(+4.73%) |
Mar 04, 2021 | 44.00 | 44.60 | 43.11 | 44.44 | 5,032,790 | +0.44(+1.00%) |
Mar 03, 2021 | 43.10 | 44.89 | 42.86 | 44.00 | 2,923,671 | +1.05(+2.44%) |
Mar 02, 2021 | 42.32 | 43.78 | 42.21 | 42.95 | 5,453,501 | +0.55(+1.30%) |