Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.32 | 52.55 | 52.24 | 52.32 | 881,352 | +0.30(+0.58%) |
May 27, 2021 | 52.21 | 52.38 | 51.91 | 52.02 | 4,303,970 | -0.26(-0.50%) |
May 26, 2021 | 52.34 | 52.47 | 52.09 | 52.28 | 15,364,709 | +0.00(+0.01%) |
May 25, 2021 | 52.50 | 52.52 | 52.20 | 52.27 | 209,776 | +0.03(+0.06%) |
May 24, 2021 | 51.75 | 52.39 | 51.66 | 52.24 | 203,033 | +0.92(+1.79%) |
May 21, 2021 | 51.87 | 51.90 | 51.30 | 51.32 | 214,580 | -0.30(-0.59%) |
May 20, 2021 | 50.86 | 51.74 | 50.86 | 51.63 | 852,587 | +1.02(+2.01%) |
May 19, 2021 | 49.65 | 50.67 | 49.65 | 50.61 | 614,534 | +0.07(+0.15%) |
May 18, 2021 | 50.99 | 51.10 | 50.51 | 50.53 | 292,187 | -0.11(-0.22%) |
May 17, 2021 | 50.70 | 50.72 | 50.27 | 50.65 | 328,595 | -0.53(-1.04%) |
May 14, 2021 | 50.60 | 51.29 | 50.59 | 51.18 | 231,052 | +1.13(+2.27%) |
May 13, 2021 | 49.89 | 50.33 | 49.64 | 50.05 | 274,754 | +0.70(+1.42%) |
May 12, 2021 | 50.03 | 50.30 | 49.24 | 49.35 | 436,307 | -1.61(-3.16%) |
May 11, 2021 | 50.14 | 51.02 | 50.03 | 50.96 | 457,986 | -0.26(-0.51%) |
May 10, 2021 | 52.26 | 52.36 | 51.21 | 51.22 | 264,425 | -1.37(-2.60%) |
May 07, 2021 | 52.49 | 52.80 | 52.34 | 52.59 | 346,229 | +0.56(+1.07%) |
May 06, 2021 | 51.57 | 52.09 | 51.23 | 52.03 | 289,378 | +0.37(+0.72%) |
May 05, 2021 | 52.02 | 52.15 | 51.57 | 51.66 | 250,082 | +0.04(+0.07%) |
May 04, 2021 | 52.18 | 52.18 | 51.12 | 51.62 | 285,229 | -0.96(-1.83%) |
May 03, 2021 | 52.97 | 53.05 | 52.51 | 52.59 | 297,847 | -0.11(-0.20%) |
Apr 30, 2021 | 52.95 | 53.22 | 52.66 | 52.69 | 301,053 | -0.83(-1.54%) |
Apr 29, 2021 | 54.00 | 54.00 | 53.05 | 53.52 | 234,375 | -0.01(-0.02%) |
Apr 28, 2021 | 53.58 | 53.76 | 53.45 | 53.53 | 302,240 | -0.42(-0.77%) |
Apr 27, 2021 | 54.13 | 54.18 | 53.78 | 53.94 | 465,715 | -0.20(-0.37%) |
Apr 26, 2021 | 53.85 | 54.15 | 53.85 | 54.14 | 218,679 | +0.36(+0.67%) |
Apr 23, 2021 | 53.12 | 53.85 | 53.12 | 53.78 | 151,138 | +0.83(+1.57%) |
Apr 22, 2021 | 53.48 | 53.67 | 52.76 | 52.95 | 1,054,507 | -0.61(-1.14%) |
Apr 21, 2021 | 52.86 | 53.56 | 52.79 | 53.56 | 247,579 | +0.62(+1.18%) |
Apr 20, 2021 | 53.34 | 53.49 | 52.73 | 52.93 | 351,834 | -0.50(-0.95%) |
Apr 19, 2021 | 53.74 | 53.83 | 53.21 | 53.44 | 403,754 | -0.52(-0.97%) |
Apr 16, 2021 | 54.06 | 54.06 | 53.76 | 53.96 | 251,489 | +0.03(+0.06%) |
Apr 15, 2021 | 53.59 | 53.98 | 53.59 | 53.93 | 333,025 | +0.84(+1.57%) |
Apr 14, 2021 | 53.68 | 53.68 | 53.05 | 53.10 | 270,715 | -0.53(-0.99%) |
Apr 13, 2021 | 53.33 | 53.64 | 53.25 | 53.63 | 241,050 | +0.57(+1.08%) |
Apr 12, 2021 | 53.13 | 53.18 | 52.90 | 53.05 | 267,962 | -0.35(-0.66%) |
Apr 09, 2021 | 52.80 | 53.44 | 52.78 | 53.41 | 291,875 | +0.37(+0.70%) |
Apr 08, 2021 | 52.78 | 53.06 | 52.68 | 53.03 | 236,584 | +0.79(+1.50%) |
Apr 07, 2021 | 52.05 | 52.37 | 51.93 | 52.25 | 320,291 | +0.11(+0.22%) |
Apr 06, 2021 | 52.16 | 52.39 | 51.94 | 52.14 | 561,513 | -0.23(-0.44%) |
Apr 05, 2021 | 51.66 | 52.42 | 51.66 | 52.37 | 1,407,755 | +1.06(+2.07%) |
Apr 01, 2021 | 50.89 | 51.34 | 50.89 | 51.30 | 461,982 | +1.01(+2.01%) |
Mar 31, 2021 | 49.84 | 50.54 | 49.84 | 50.29 | 231,058 | +0.74(+1.49%) |
Mar 30, 2021 | 49.58 | 49.69 | 49.41 | 49.55 | 383,763 | -0.43(-0.86%) |
Mar 29, 2021 | 50.13 | 50.17 | 49.64 | 49.98 | 467,465 | -0.32(-0.63%) |
Mar 26, 2021 | 49.07 | 50.35 | 49.07 | 50.30 | 420,373 | +1.26(+2.58%) |
Mar 25, 2021 | 48.75 | 49.18 | 48.48 | 49.03 | 524,781 | +0.07(+0.15%) |
Mar 24, 2021 | 49.84 | 49.84 | 48.96 | 48.96 | 323,234 | -0.63(-1.27%) |
Mar 23, 2021 | 50.07 | 50.18 | 49.50 | 49.59 | 454,156 | -0.45(-0.89%) |
Mar 22, 2021 | 49.32 | 50.21 | 49.32 | 50.04 | 283,339 | +0.92(+1.87%) |
Mar 19, 2021 | 49.19 | 49.41 | 48.98 | 49.12 | 251,489 | +0.01(+0.03%) |
Mar 18, 2021 | 49.80 | 49.91 | 49.10 | 49.10 | 377,094 | -1.37(-2.72%) |
Mar 17, 2021 | 50.05 | 50.75 | 49.78 | 50.48 | 303,293 | -0.05(-0.09%) |
Mar 16, 2021 | 50.54 | 50.95 | 50.28 | 50.52 | 286,190 | +0.36(+0.72%) |
Mar 15, 2021 | 49.69 | 50.19 | 49.54 | 50.16 | 943,276 | +0.52(+1.04%) |
Mar 12, 2021 | 49.42 | 49.71 | 49.19 | 49.65 | 341,438 | -0.37(-0.74%) |
Mar 11, 2021 | 49.70 | 50.24 | 49.64 | 50.01 | 404,959 | +1.11(+2.26%) |
Mar 10, 2021 | 49.52 | 49.64 | 48.90 | 48.91 | 383,078 | -0.33(-0.67%) |
Mar 09, 2021 | 48.67 | 49.46 | 48.67 | 49.24 | 342,937 | +1.62(+3.40%) |
Mar 08, 2021 | 48.66 | 48.90 | 47.61 | 47.62 | 846,358 | -1.29(-2.64%) |
Mar 05, 2021 | 48.66 | 48.98 | 47.33 | 48.92 | 474,220 | +0.95(+1.98%) |
Mar 04, 2021 | 49.03 | 49.28 | 47.45 | 47.97 | 480,437 | -1.17(-2.38%) |
Mar 03, 2021 | 50.17 | 50.33 | 49.13 | 49.13 | 283,137 | -1.18(-2.35%) |
Mar 02, 2021 | 51.11 | 51.21 | 50.27 | 50.32 | 853,407 | -0.85(-1.67%) |