Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.61 | 53.84 | 53.42 | 53.71 | 2,317,808 | +0.22(+0.42%) |
May 27, 2021 | 53.27 | 53.65 | 53.16 | 53.49 | 1,840,864 | +0.57(+1.09%) |
May 26, 2021 | 52.59 | 53.01 | 52.42 | 52.91 | 1,820,232 | +0.27(+0.52%) |
May 25, 2021 | 52.54 | 53.09 | 52.54 | 52.64 | 1,657,952 | +0.00(+0.00%) |
May 24, 2021 | 52.38 | 52.74 | 52.20 | 52.64 | 796,873 | +0.34(+0.66%) |
May 21, 2021 | 52.54 | 52.66 | 52.04 | 52.30 | 4,080,654 | -0.02(-0.05%) |
May 20, 2021 | 52.38 | 52.50 | 52.03 | 52.32 | 1,768,808 | +0.14(+0.26%) |
May 19, 2021 | 52.14 | 52.43 | 51.73 | 52.18 | 1,786,370 | -0.41(-0.77%) |
May 18, 2021 | 53.08 | 53.26 | 52.56 | 52.59 | 2,581,307 | -0.32(-0.60%) |
May 17, 2021 | 52.66 | 53.00 | 52.50 | 52.91 | 1,180,513 | +0.37(+0.70%) |
May 14, 2021 | 52.44 | 52.70 | 52.39 | 52.54 | 1,908,649 | +0.47(+0.90%) |
May 13, 2021 | 51.38 | 52.20 | 51.38 | 52.07 | 1,919,098 | +0.61(+1.19%) |
May 12, 2021 | 51.95 | 52.26 | 51.38 | 51.46 | 1,512,136 | -0.34(-0.65%) |
May 11, 2021 | 52.13 | 52.56 | 51.68 | 51.79 | 2,800,924 | -0.65(-1.23%) |
May 10, 2021 | 52.50 | 52.79 | 52.44 | 52.44 | 1,252,314 | +0.22(+0.41%) |
May 07, 2021 | 51.67 | 52.28 | 51.55 | 52.22 | 1,007,005 | +0.22(+0.43%) |
May 06, 2021 | 51.51 | 52.01 | 51.31 | 52.00 | 2,117,050 | +0.73(+1.43%) |
May 05, 2021 | 51.20 | 51.36 | 50.81 | 51.27 | 1,274,260 | +0.45(+0.88%) |
May 04, 2021 | 50.87 | 50.97 | 50.49 | 50.82 | 1,980,613 | -0.22(-0.42%) |
May 03, 2021 | 50.99 | 51.39 | 50.89 | 51.04 | 1,101,111 | +0.21(+0.41%) |
Apr 30, 2021 | 50.84 | 50.94 | 50.62 | 50.83 | 1,571,198 | -0.22(-0.42%) |
Apr 29, 2021 | 51.08 | 51.17 | 50.79 | 51.04 | 1,397,803 | +0.30(+0.60%) |
Apr 28, 2021 | 50.50 | 50.79 | 50.41 | 50.74 | 2,071,930 | +0.36(+0.71%) |
Apr 27, 2021 | 50.48 | 50.53 | 50.12 | 50.38 | 1,036,103 | +0.16(+0.32%) |
Apr 26, 2021 | 50.10 | 50.56 | 50.02 | 50.22 | 1,387,298 | +0.33(+0.66%) |
Apr 23, 2021 | 49.54 | 49.97 | 49.40 | 49.89 | 1,325,099 | +0.42(+0.86%) |
Apr 22, 2021 | 49.42 | 49.68 | 49.17 | 49.47 | 1,439,559 | -0.06(-0.11%) |
Apr 21, 2021 | 48.40 | 49.55 | 48.29 | 49.53 | 1,273,174 | +1.00(+2.06%) |
Apr 20, 2021 | 49.12 | 49.22 | 48.40 | 48.53 | 1,846,021 | -0.64(-1.30%) |
Apr 19, 2021 | 49.66 | 49.75 | 49.08 | 49.17 | 1,116,424 | -0.38(-0.76%) |
Apr 16, 2021 | 49.67 | 49.67 | 49.45 | 49.54 | 2,222,407 | +0.18(+0.37%) |
Apr 15, 2021 | 49.59 | 49.70 | 49.18 | 49.36 | 1,027,908 | -0.14(-0.29%) |
Apr 14, 2021 | 49.33 | 49.72 | 49.18 | 49.50 | 2,690,222 | +0.14(+0.29%) |
Apr 13, 2021 | 49.74 | 49.77 | 49.34 | 49.36 | 1,575,626 | -0.49(-0.99%) |
Apr 12, 2021 | 49.84 | 50.02 | 49.56 | 49.85 | 1,323,793 | -0.02(-0.05%) |
Apr 09, 2021 | 49.72 | 49.93 | 49.63 | 49.88 | 815,734 | +0.15(+0.30%) |
Apr 08, 2021 | 49.32 | 49.74 | 49.02 | 49.73 | 1,365,570 | +0.32(+0.65%) |
Apr 07, 2021 | 49.51 | 49.69 | 49.36 | 49.41 | 1,137,986 | -0.21(-0.42%) |
Apr 06, 2021 | 49.82 | 49.96 | 49.52 | 49.62 | 1,075,579 | -0.31(-0.62%) |
Apr 05, 2021 | 49.82 | 50.11 | 49.65 | 49.93 | 5,065,437 | +0.41(+0.82%) |
Apr 01, 2021 | 49.30 | 49.53 | 49.11 | 49.52 | 3,762,313 | +0.31(+0.64%) |
Mar 31, 2021 | 49.69 | 49.78 | 49.05 | 49.20 | 1,647,213 | -0.35(-0.71%) |
Mar 30, 2021 | 49.66 | 49.66 | 49.38 | 49.56 | 1,250,941 | -0.05(-0.10%) |
Mar 29, 2021 | 49.47 | 49.74 | 49.27 | 49.61 | 1,597,685 | -0.14(-0.28%) |
Mar 26, 2021 | 49.47 | 49.86 | 49.44 | 49.75 | 1,563,986 | +0.71(+1.44%) |
Mar 25, 2021 | 48.85 | 49.18 | 48.63 | 49.04 | 1,403,817 | +0.11(+0.23%) |
Mar 24, 2021 | 48.85 | 49.32 | 48.82 | 48.93 | 1,346,572 | +0.15(+0.31%) |
Mar 23, 2021 | 49.06 | 49.32 | 48.73 | 48.78 | 1,322,973 | -0.54(-1.10%) |
Mar 22, 2021 | 49.50 | 49.53 | 49.12 | 49.32 | 1,217,637 | -0.19(-0.38%) |
Mar 19, 2021 | 49.58 | 49.69 | 48.96 | 49.51 | 1,844,036 | -0.22(-0.44%) |
Mar 18, 2021 | 50.22 | 50.64 | 49.69 | 49.73 | 2,011,942 | -0.38(-0.75%) |
Mar 17, 2021 | 49.94 | 50.33 | 49.87 | 50.11 | 3,127,191 | +0.17(+0.33%) |
Mar 16, 2021 | 49.70 | 50.09 | 49.53 | 49.94 | 2,486,193 | +0.24(+0.49%) |
Mar 15, 2021 | 50.04 | 50.10 | 49.42 | 49.70 | 1,443,253 | -0.34(-0.68%) |
Mar 12, 2021 | 50.25 | 50.25 | 49.72 | 50.04 | 1,360,972 | +0.28(+0.55%) |
Mar 11, 2021 | 49.38 | 49.85 | 49.28 | 49.76 | 2,873,431 | +0.37(+0.75%) |
Mar 10, 2021 | 48.74 | 49.48 | 48.69 | 49.39 | 1,682,247 | +0.84(+1.73%) |
Mar 09, 2021 | 48.54 | 48.92 | 48.37 | 48.55 | 1,524,929 | -0.02(-0.03%) |
Mar 08, 2021 | 48.25 | 48.85 | 48.10 | 48.57 | 2,875,708 | +0.40(+0.83%) |
Mar 05, 2021 | 47.90 | 48.25 | 47.70 | 48.17 | 2,713,299 | +0.79(+1.68%) |
Mar 04, 2021 | 47.82 | 48.28 | 47.03 | 47.37 | 2,557,801 | -0.53(-1.12%) |
Mar 03, 2021 | 48.02 | 48.28 | 47.69 | 47.91 | 1,384,236 | +0.11(+0.23%) |
Mar 02, 2021 | 47.27 | 48.11 | 47.14 | 47.80 | 3,174,798 | +0.80(+1.71%) |