Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.33 | 53.46 | 52.49 | 53.03 | 3,684,842 | -0.13(-0.25%) |
May 27, 2021 | 53.10 | 53.39 | 52.53 | 53.16 | 7,001,593 | +0.53(+1.01%) |
May 26, 2021 | 52.39 | 52.69 | 52.02 | 52.62 | 3,289,370 | +0.46(+0.88%) |
May 25, 2021 | 52.78 | 53.03 | 52.07 | 52.17 | 3,593,559 | -0.57(-1.08%) |
May 24, 2021 | 52.59 | 52.89 | 52.30 | 52.74 | 3,082,889 | +0.36(+0.68%) |
May 21, 2021 | 52.25 | 52.80 | 51.89 | 52.38 | 3,269,468 | +0.32(+0.61%) |
May 20, 2021 | 52.16 | 52.32 | 51.66 | 52.06 | 2,876,359 | -0.10(-0.20%) |
May 19, 2021 | 51.88 | 52.44 | 51.39 | 52.17 | 3,651,852 | -0.14(-0.27%) |
May 18, 2021 | 52.31 | 52.95 | 52.24 | 52.31 | 2,991,885 | -0.17(-0.32%) |
May 17, 2021 | 52.33 | 52.61 | 52.03 | 52.47 | 2,628,022 | -0.04(-0.07%) |
May 14, 2021 | 51.87 | 52.61 | 51.59 | 52.51 | 2,444,891 | +0.89(+1.73%) |
May 13, 2021 | 50.40 | 51.89 | 50.33 | 51.62 | 3,203,671 | +0.98(+1.93%) |
May 12, 2021 | 51.65 | 51.78 | 50.60 | 50.64 | 3,496,228 | -0.72(-1.39%) |
May 11, 2021 | 52.23 | 52.40 | 51.23 | 51.36 | 3,248,145 | -1.22(-2.32%) |
May 10, 2021 | 52.43 | 53.34 | 52.11 | 52.58 | 3,742,615 | +0.39(+0.75%) |
May 07, 2021 | 51.56 | 52.24 | 51.43 | 52.19 | 2,792,549 | -0.07(-0.12%) |
May 06, 2021 | 51.83 | 52.27 | 51.33 | 52.25 | 4,076,674 | +0.74(+1.44%) |
May 05, 2021 | 51.21 | 51.55 | 50.56 | 51.51 | 3,958,896 | +0.46(+0.89%) |
May 04, 2021 | 50.63 | 51.13 | 50.24 | 51.05 | 3,170,070 | +0.34(+0.68%) |
May 03, 2021 | 50.49 | 51.08 | 50.07 | 50.71 | 3,301,932 | +0.73(+1.47%) |
Apr 30, 2021 | 50.41 | 50.44 | 49.68 | 49.97 | 4,454,437 | -0.46(-0.90%) |
Apr 29, 2021 | 50.33 | 51.03 | 49.76 | 50.43 | 3,498,019 | +0.65(+1.31%) |
Apr 28, 2021 | 50.09 | 50.22 | 49.76 | 49.78 | 2,416,392 | -0.01(-0.02%) |
Apr 27, 2021 | 49.67 | 49.82 | 49.46 | 49.79 | 2,652,246 | +0.15(+0.30%) |
Apr 26, 2021 | 49.76 | 50.27 | 49.54 | 49.64 | 3,734,664 | +0.00(+0.00%) |
Apr 23, 2021 | 49.33 | 49.82 | 49.11 | 49.64 | 3,014,209 | +0.40(+0.81%) |
Apr 22, 2021 | 49.42 | 49.63 | 49.14 | 49.24 | 4,165,934 | -0.52(-1.05%) |
Apr 21, 2021 | 49.04 | 49.81 | 48.92 | 49.76 | 3,266,141 | +0.85(+1.73%) |
Apr 20, 2021 | 49.62 | 49.65 | 48.58 | 48.91 | 2,701,625 | -0.90(-1.81%) |
Apr 19, 2021 | 49.75 | 49.95 | 49.56 | 49.81 | 3,580,496 | +0.10(+0.21%) |
Apr 16, 2021 | 49.55 | 49.84 | 49.42 | 49.71 | 2,971,201 | +0.58(+1.17%) |
Apr 15, 2021 | 49.19 | 49.23 | 48.82 | 49.14 | 2,327,234 | -0.04(-0.08%) |
Apr 14, 2021 | 48.57 | 49.20 | 48.49 | 49.17 | 2,425,452 | +0.54(+1.11%) |
Apr 13, 2021 | 48.43 | 48.86 | 48.29 | 48.63 | 3,305,821 | -0.14(-0.29%) |
Apr 12, 2021 | 48.37 | 48.89 | 48.13 | 48.77 | 2,936,539 | +0.74(+1.55%) |
Apr 09, 2021 | 48.27 | 48.41 | 47.76 | 48.03 | 3,918,773 | +0.14(+0.29%) |
Apr 08, 2021 | 47.74 | 48.01 | 47.57 | 47.89 | 2,997,582 | -0.21(-0.44%) |
Apr 07, 2021 | 48.03 | 48.31 | 47.82 | 48.10 | 2,035,449 | +0.10(+0.21%) |
Apr 06, 2021 | 47.89 | 48.25 | 47.72 | 48.00 | 2,124,097 | +0.15(+0.31%) |
Apr 05, 2021 | 48.17 | 48.38 | 47.67 | 47.85 | 2,816,974 | +0.03(+0.06%) |
Apr 01, 2021 | 47.40 | 47.87 | 47.32 | 47.82 | 2,344,683 | +0.22(+0.47%) |
Mar 31, 2021 | 47.93 | 48.18 | 47.43 | 47.60 | 3,926,833 | -0.60(-1.25%) |
Mar 30, 2021 | 47.97 | 48.44 | 47.71 | 48.21 | 2,889,232 | +0.46(+0.95%) |
Mar 29, 2021 | 47.28 | 48.09 | 47.25 | 47.75 | 2,566,279 | -0.20(-0.43%) |
Mar 26, 2021 | 47.76 | 48.00 | 47.37 | 47.95 | 2,931,849 | +0.39(+0.82%) |
Mar 25, 2021 | 46.54 | 47.61 | 46.14 | 47.56 | 2,883,681 | +1.15(+2.48%) |
Mar 24, 2021 | 46.34 | 47.13 | 46.25 | 46.41 | 3,776,243 | +0.37(+0.81%) |
Mar 23, 2021 | 46.70 | 46.93 | 45.89 | 46.04 | 3,936,893 | -0.98(-2.08%) |
Mar 22, 2021 | 47.25 | 47.42 | 46.88 | 47.01 | 4,117,090 | -0.57(-1.19%) |
Mar 19, 2021 | 47.76 | 47.84 | 47.15 | 47.58 | 12,012,432 | -0.57(-1.18%) |
Mar 18, 2021 | 48.44 | 49.09 | 47.98 | 48.15 | 4,517,487 | +0.09(+0.19%) |
Mar 17, 2021 | 47.84 | 48.14 | 47.44 | 48.06 | 3,627,329 | +0.53(+1.12%) |
Mar 16, 2021 | 48.08 | 48.20 | 47.17 | 47.53 | 3,253,342 | -0.97(-1.99%) |
Mar 15, 2021 | 48.21 | 48.58 | 47.75 | 48.49 | 2,999,938 | +0.28(+0.58%) |
Mar 12, 2021 | 47.94 | 48.30 | 47.57 | 48.21 | 5,890,363 | +0.77(+1.63%) |
Mar 11, 2021 | 46.82 | 47.67 | 46.69 | 47.44 | 3,275,667 | +0.19(+0.39%) |
Mar 10, 2021 | 46.75 | 47.43 | 46.61 | 47.26 | 3,410,924 | +0.57(+1.22%) |
Mar 09, 2021 | 46.89 | 47.61 | 46.35 | 46.69 | 3,584,360 | -0.54(-1.14%) |
Mar 08, 2021 | 46.65 | 48.20 | 46.62 | 47.23 | 5,267,186 | +0.77(+1.66%) |
Mar 05, 2021 | 45.55 | 46.59 | 45.22 | 46.46 | 4,548,624 | +1.44(+3.20%) |
Mar 04, 2021 | 45.62 | 45.70 | 44.36 | 45.02 | 4,805,317 | -0.50(-1.10%) |
Mar 03, 2021 | 45.29 | 45.98 | 45.24 | 45.52 | 3,424,256 | +0.28(+0.62%) |
Mar 02, 2021 | 45.34 | 45.75 | 45.23 | 45.24 | 4,187,441 | -0.07(-0.16%) |