Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.18 | 56.26 | 55.93 | 55.93 | 327,838 | +0.23(+0.41%) |
May 27, 2021 | 55.47 | 55.75 | 55.47 | 55.71 | 373,671 | +0.32(+0.58%) |
May 26, 2021 | 55.30 | 55.44 | 55.25 | 55.39 | 168,110 | +0.27(+0.50%) |
May 25, 2021 | 55.47 | 55.52 | 55.05 | 55.11 | 271,196 | -0.23(-0.41%) |
May 24, 2021 | 55.31 | 55.45 | 55.31 | 55.34 | 305,163 | +0.32(+0.58%) |
May 21, 2021 | 54.94 | 55.15 | 54.84 | 55.02 | 6,656,629 | +0.34(+0.62%) |
May 20, 2021 | 54.55 | 54.89 | 54.50 | 54.69 | 367,511 | +0.25(+0.45%) |
May 19, 2021 | 54.22 | 54.56 | 53.95 | 54.44 | 317,124 | -0.16(-0.30%) |
May 18, 2021 | 54.84 | 54.91 | 54.53 | 54.60 | 287,274 | +0.38(+0.71%) |
May 17, 2021 | 54.10 | 54.22 | 53.98 | 54.22 | 204,609 | -0.22(-0.40%) |
May 14, 2021 | 54.32 | 54.54 | 54.25 | 54.44 | 213,740 | +0.49(+0.91%) |
May 13, 2021 | 53.48 | 54.01 | 53.38 | 53.95 | 357,318 | +0.60(+1.13%) |
May 12, 2021 | 53.89 | 54.09 | 53.17 | 53.35 | 1,046,118 | -1.18(-2.17%) |
May 11, 2021 | 54.17 | 54.66 | 54.05 | 54.53 | 690,741 | -0.95(-1.71%) |
May 10, 2021 | 55.82 | 55.97 | 55.43 | 55.48 | 338,000 | +0.11(+0.20%) |
May 07, 2021 | 55.09 | 55.37 | 55.05 | 55.37 | 127,359 | +0.17(+0.31%) |
May 06, 2021 | 54.87 | 55.20 | 54.73 | 55.20 | 487,821 | +0.32(+0.58%) |
May 05, 2021 | 54.80 | 55.05 | 54.55 | 54.88 | 167,120 | +0.56(+1.02%) |
May 04, 2021 | 54.41 | 54.48 | 54.02 | 54.32 | 381,058 | -0.35(-0.63%) |
May 03, 2021 | 54.57 | 54.80 | 54.44 | 54.67 | 1,323,797 | +0.50(+0.92%) |
Apr 30, 2021 | 54.19 | 54.35 | 54.02 | 54.17 | 152,353 | -0.27(-0.50%) |
Apr 29, 2021 | 54.60 | 54.62 | 54.06 | 54.44 | 413,705 | +0.23(+0.42%) |
Apr 28, 2021 | 54.24 | 54.43 | 54.15 | 54.21 | 226,052 | +0.02(+0.03%) |
Apr 27, 2021 | 53.95 | 54.22 | 53.87 | 54.20 | 236,752 | -0.26(-0.48%) |
Apr 26, 2021 | 54.50 | 54.62 | 54.34 | 54.46 | 379,292 | -0.18(-0.33%) |
Apr 23, 2021 | 54.17 | 54.78 | 54.13 | 54.64 | 149,497 | +0.49(+0.91%) |
Apr 22, 2021 | 54.60 | 54.60 | 54.12 | 54.15 | 249,107 | -0.12(-0.22%) |
Apr 21, 2021 | 53.59 | 54.27 | 53.47 | 54.27 | 168,858 | +0.52(+0.97%) |
Apr 20, 2021 | 54.18 | 54.30 | 53.62 | 53.75 | 433,392 | -1.23(-2.24%) |
Apr 19, 2021 | 55.41 | 55.46 | 54.81 | 54.98 | 350,357 | -0.77(-1.39%) |
Apr 16, 2021 | 55.76 | 55.80 | 55.57 | 55.75 | 194,533 | +0.12(+0.21%) |
Apr 15, 2021 | 55.64 | 55.69 | 55.52 | 55.63 | 84,988 | +0.24(+0.43%) |
Apr 14, 2021 | 55.28 | 55.65 | 55.21 | 55.40 | 314,949 | -0.15(-0.28%) |
Apr 13, 2021 | 55.44 | 55.55 | 55.32 | 55.55 | 233,575 | +0.20(+0.36%) |
Apr 12, 2021 | 55.47 | 55.52 | 55.28 | 55.35 | 137,839 | -0.48(-0.86%) |
Apr 09, 2021 | 55.64 | 55.83 | 55.50 | 55.83 | 159,603 | +0.50(+0.90%) |
Apr 08, 2021 | 55.22 | 55.33 | 55.06 | 55.33 | 307,656 | -0.36(-0.64%) |
Apr 07, 2021 | 55.46 | 55.71 | 55.43 | 55.69 | 173,399 | +0.31(+0.56%) |
Apr 06, 2021 | 55.43 | 55.61 | 55.30 | 55.38 | 343,475 | -1.03(-1.82%) |
Apr 05, 2021 | 56.32 | 56.57 | 56.17 | 56.41 | 245,481 | +0.25(+0.44%) |
Apr 01, 2021 | 55.80 | 56.22 | 55.71 | 56.16 | 306,134 | +0.32(+0.57%) |
Mar 31, 2021 | 55.89 | 56.13 | 55.64 | 55.84 | 301,876 | -0.46(-0.81%) |
Mar 30, 2021 | 56.26 | 56.43 | 56.14 | 56.30 | 140,121 | -0.04(-0.06%) |
Mar 29, 2021 | 56.05 | 56.33 | 56.01 | 56.33 | 321,144 | -0.36(-0.63%) |
Mar 26, 2021 | 56.20 | 56.70 | 56.02 | 56.69 | 359,848 | +0.90(+1.62%) |
Mar 25, 2021 | 55.20 | 55.86 | 55.13 | 55.79 | 338,826 | +0.88(+1.61%) |
Mar 24, 2021 | 54.89 | 55.28 | 54.81 | 54.91 | 688,023 | -0.46(-0.82%) |
Mar 23, 2021 | 55.64 | 55.80 | 55.32 | 55.36 | 433,523 | -1.04(-1.84%) |
Mar 22, 2021 | 56.33 | 56.61 | 56.19 | 56.40 | 618,974 | -0.33(-0.58%) |
Mar 19, 2021 | 56.88 | 56.90 | 56.30 | 56.73 | 548,230 | +0.49(+0.87%) |
Mar 18, 2021 | 56.40 | 56.77 | 56.23 | 56.23 | 301,259 | +0.41(+0.73%) |
Mar 17, 2021 | 55.58 | 55.88 | 55.47 | 55.82 | 381,784 | +0.33(+0.59%) |
Mar 16, 2021 | 55.53 | 55.62 | 55.41 | 55.50 | 441,699 | -0.04(-0.07%) |
Mar 15, 2021 | 55.46 | 55.57 | 55.17 | 55.53 | 267,691 | +0.57(+1.04%) |
Mar 12, 2021 | 54.60 | 55.03 | 54.57 | 54.96 | 608,315 | +0.87(+1.62%) |
Mar 11, 2021 | 54.30 | 54.30 | 53.99 | 54.09 | 439,871 | -0.39(-0.72%) |
Mar 10, 2021 | 54.24 | 54.54 | 54.22 | 54.48 | 729,089 | +0.39(+0.72%) |
Mar 09, 2021 | 54.13 | 54.29 | 53.97 | 54.09 | 463,177 | +0.22(+0.41%) |
Mar 08, 2021 | 53.77 | 54.21 | 53.71 | 53.87 | 770,282 | +0.07(+0.14%) |
Mar 05, 2021 | 53.60 | 53.79 | 52.97 | 53.79 | 352,598 | +0.62(+1.16%) |
Mar 04, 2021 | 53.18 | 53.49 | 52.84 | 53.18 | 358,038 | +0.15(+0.29%) |
Mar 03, 2021 | 53.16 | 53.37 | 53.02 | 53.02 | 280,741 | +0.19(+0.36%) |
Mar 02, 2021 | 53.06 | 53.14 | 52.83 | 52.83 | 300,432 | -0.58(-1.09%) |