Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.79 | 53.88 | 53.77 | 53.84 | 2,463,257 | +0.06(+0.11%) |
May 27, 2021 | 53.69 | 53.79 | 53.65 | 53.78 | 2,466,782 | -0.03(-0.05%) |
May 26, 2021 | 53.91 | 53.93 | 53.75 | 53.80 | 1,524,309 | -0.11(-0.21%) |
May 25, 2021 | 53.91 | 53.93 | 53.85 | 53.91 | 1,531,938 | +0.16(+0.29%) |
May 24, 2021 | 53.66 | 53.77 | 53.65 | 53.76 | 1,374,347 | +0.13(+0.24%) |
May 21, 2021 | 53.57 | 53.63 | 53.52 | 53.63 | 2,054,760 | +0.12(+0.23%) |
May 20, 2021 | 53.54 | 53.60 | 53.47 | 53.51 | 1,799,436 | +0.01(+0.02%) |
May 19, 2021 | 53.78 | 53.82 | 53.47 | 53.50 | 2,462,462 | -0.35(-0.66%) |
May 18, 2021 | 53.87 | 53.89 | 53.84 | 53.85 | 1,795,332 | -0.06(-0.11%) |
May 17, 2021 | 53.82 | 53.92 | 53.79 | 53.91 | 2,060,660 | +0.09(+0.18%) |
May 14, 2021 | 53.70 | 53.83 | 53.68 | 53.82 | 3,248,989 | +0.17(+0.32%) |
May 13, 2021 | 53.66 | 53.69 | 53.58 | 53.65 | 2,776,880 | +0.01(+0.02%) |
May 12, 2021 | 53.79 | 53.84 | 53.62 | 53.64 | 2,415,121 | -0.10(-0.19%) |
May 11, 2021 | 53.71 | 53.76 | 53.63 | 53.74 | 1,858,184 | -0.12(-0.22%) |
May 10, 2021 | 53.94 | 54.05 | 53.84 | 53.86 | 2,092,420 | +0.03(+0.06%) |
May 07, 2021 | 53.76 | 53.87 | 53.73 | 53.83 | 4,363,210 | +0.12(+0.22%) |
May 06, 2021 | 53.79 | 53.87 | 53.69 | 53.71 | 1,738,373 | -0.07(-0.13%) |
May 05, 2021 | 53.64 | 53.79 | 53.55 | 53.78 | 1,786,986 | +0.27(+0.50%) |
May 04, 2021 | 53.59 | 53.63 | 53.48 | 53.51 | 2,187,598 | +0.10(+0.19%) |
May 03, 2021 | 53.30 | 53.43 | 53.29 | 53.41 | 1,847,051 | +0.13(+0.25%) |
Apr 30, 2021 | 53.25 | 53.28 | 53.20 | 53.27 | 3,193,990 | -0.03(-0.06%) |
Apr 29, 2021 | 53.26 | 53.31 | 53.20 | 53.31 | 1,459,726 | -0.03(-0.06%) |
Apr 28, 2021 | 53.27 | 53.34 | 53.18 | 53.34 | 1,757,504 | +0.19(+0.36%) |
Apr 27, 2021 | 53.20 | 53.23 | 53.11 | 53.15 | 25,077,816 | +0.00(+0.00%) |
Apr 26, 2021 | 53.09 | 53.18 | 53.07 | 53.15 | 2,663,301 | +0.04(+0.08%) |
Apr 23, 2021 | 53.11 | 53.12 | 53.01 | 53.11 | 2,981,909 | +0.00(+0.00%) |
Apr 22, 2021 | 53.09 | 53.14 | 53.00 | 53.11 | 1,364,596 | +0.07(+0.13%) |
Apr 21, 2021 | 52.99 | 53.04 | 52.97 | 53.04 | 2,662,227 | +0.04(+0.08%) |
Apr 20, 2021 | 52.89 | 53.01 | 52.86 | 53.00 | 1,239,284 | +0.03(+0.07%) |
Apr 19, 2021 | 52.97 | 53.00 | 52.90 | 52.97 | 1,771,492 | -0.09(-0.16%) |
Apr 16, 2021 | 52.97 | 53.08 | 52.97 | 53.05 | 3,435,355 | -0.02(-0.03%) |
Apr 15, 2021 | 52.94 | 53.09 | 52.94 | 53.07 | 1,999,218 | +0.28(+0.54%) |
Apr 14, 2021 | 52.72 | 52.80 | 52.72 | 52.78 | 2,189,094 | +0.00(+0.00%) |
Apr 13, 2021 | 52.66 | 52.79 | 52.65 | 52.78 | 2,942,521 | +0.17(+0.33%) |
Apr 12, 2021 | 52.60 | 52.61 | 52.53 | 52.61 | 3,699,187 | +0.01(+0.02%) |
Apr 09, 2021 | 52.60 | 52.67 | 52.55 | 52.60 | 3,083,011 | -0.09(-0.18%) |
Apr 08, 2021 | 52.67 | 52.73 | 52.64 | 52.70 | 1,526,673 | +0.09(+0.18%) |
Apr 07, 2021 | 52.58 | 52.69 | 52.57 | 52.60 | 1,297,092 | +0.03(+0.05%) |
Apr 06, 2021 | 52.55 | 52.65 | 52.55 | 52.58 | 2,029,439 | +0.06(+0.11%) |
Apr 05, 2021 | 52.47 | 52.53 | 52.42 | 52.52 | 2,598,241 | -0.16(-0.31%) |
Apr 01, 2021 | 52.59 | 52.68 | 52.54 | 52.68 | 1,600,423 | +0.13(+0.25%) |
Mar 31, 2021 | 52.54 | 52.63 | 52.43 | 52.55 | 1,322,695 | +0.03(+0.07%) |
Mar 30, 2021 | 52.46 | 52.53 | 52.44 | 52.51 | 1,444,753 | -0.08(-0.15%) |
Mar 29, 2021 | 52.78 | 52.79 | 52.54 | 52.59 | 1,238,942 | -0.13(-0.24%) |
Mar 26, 2021 | 52.70 | 52.83 | 52.70 | 52.72 | 1,329,714 | +0.00(+0.00%) |
Mar 25, 2021 | 52.75 | 52.80 | 52.66 | 52.72 | 2,070,163 | -0.03(-0.07%) |
Mar 24, 2021 | 52.63 | 52.77 | 52.60 | 52.76 | 2,707,148 | +0.14(+0.26%) |
Mar 23, 2021 | 52.49 | 52.62 | 52.47 | 52.62 | 1,391,027 | +0.13(+0.25%) |
Mar 22, 2021 | 52.34 | 52.51 | 52.34 | 52.49 | 1,715,430 | +0.21(+0.41%) |
Mar 19, 2021 | 52.16 | 52.28 | 52.11 | 52.27 | 1,439,117 | +0.09(+0.18%) |
Mar 18, 2021 | 52.27 | 52.30 | 52.17 | 52.18 | 2,118,069 | -0.36(-0.69%) |
Mar 17, 2021 | 52.47 | 52.63 | 52.35 | 52.54 | 3,038,397 | -0.04(-0.08%) |
Mar 16, 2021 | 52.55 | 52.63 | 52.50 | 52.58 | 1,453,798 | +0.10(+0.20%) |
Mar 15, 2021 | 52.33 | 52.50 | 52.31 | 52.48 | 1,615,127 | +0.15(+0.28%) |
Mar 12, 2021 | 52.41 | 52.42 | 52.24 | 52.33 | 2,263,016 | -0.36(-0.68%) |
Mar 11, 2021 | 52.70 | 52.76 | 52.61 | 52.70 | 2,246,723 | +0.02(+0.03%) |
Mar 10, 2021 | 52.46 | 52.68 | 52.45 | 52.68 | 1,608,356 | +0.27(+0.52%) |
Mar 09, 2021 | 52.34 | 52.42 | 52.29 | 52.40 | 1,854,622 | +0.29(+0.56%) |
Mar 08, 2021 | 52.39 | 52.39 | 52.11 | 52.11 | 2,214,583 | -0.29(-0.56%) |
Mar 05, 2021 | 52.26 | 52.46 | 52.25 | 52.40 | 1,431,203 | +0.07(+0.13%) |
Mar 04, 2021 | 52.60 | 52.61 | 52.25 | 52.33 | 1,701,708 | -0.23(-0.44%) |
Mar 03, 2021 | 52.54 | 52.60 | 52.48 | 52.57 | 1,407,495 | -0.11(-0.21%) |
Mar 02, 2021 | 52.46 | 52.68 | 52.44 | 52.68 | 1,924,431 | +0.19(+0.36%) |