Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 56.02 | 56.08 | 55.94 | 55.95 | 86,667 | +0.07(+0.12%) |
May 27, 2021 | 56.11 | 56.18 | 55.87 | 55.88 | 176,889 | +0.00(+0.00%) |
May 26, 2021 | 55.96 | 55.97 | 55.75 | 55.88 | 118,657 | +0.00(+0.01%) |
May 25, 2021 | 56.20 | 56.20 | 55.83 | 55.88 | 69,146 | -0.26(-0.46%) |
May 24, 2021 | 56.16 | 56.32 | 56.04 | 56.13 | 60,876 | +0.28(+0.51%) |
May 21, 2021 | 55.98 | 56.15 | 55.75 | 55.85 | 93,503 | +0.05(+0.08%) |
May 20, 2021 | 55.34 | 55.98 | 55.34 | 55.80 | 89,368 | +0.46(+0.84%) |
May 19, 2021 | 55.07 | 55.34 | 54.68 | 55.34 | 102,170 | -0.21(-0.38%) |
May 18, 2021 | 55.92 | 55.95 | 55.53 | 55.55 | 78,508 | -0.42(-0.75%) |
May 17, 2021 | 56.03 | 56.19 | 55.91 | 55.96 | 126,851 | -0.19(-0.33%) |
May 14, 2021 | 55.93 | 56.27 | 55.93 | 56.15 | 54,108 | +0.50(+0.89%) |
May 13, 2021 | 54.83 | 55.89 | 54.83 | 55.65 | 214,684 | +0.84(+1.53%) |
May 12, 2021 | 55.52 | 55.63 | 54.74 | 54.81 | 80,291 | -0.96(-1.72%) |
May 11, 2021 | 56.00 | 56.04 | 55.51 | 55.77 | 134,791 | -0.66(-1.16%) |
May 10, 2021 | 56.61 | 56.94 | 56.41 | 56.43 | 72,844 | -0.01(-0.02%) |
May 07, 2021 | 56.15 | 56.50 | 56.06 | 56.44 | 145,272 | +0.35(+0.63%) |
May 06, 2021 | 55.58 | 56.13 | 55.54 | 56.09 | 220,841 | +0.55(+0.99%) |
May 05, 2021 | 55.63 | 55.68 | 55.42 | 55.54 | 104,084 | +0.08(+0.15%) |
May 04, 2021 | 55.32 | 55.48 | 55.13 | 55.46 | 113,077 | +0.00(+0.00%) |
May 03, 2021 | 55.36 | 55.63 | 55.32 | 55.46 | 106,009 | +0.44(+0.79%) |
Apr 30, 2021 | 55.02 | 55.06 | 54.91 | 55.02 | 104,944 | -0.23(-0.42%) |
Apr 29, 2021 | 55.12 | 55.28 | 54.91 | 55.25 | 209,340 | +0.43(+0.78%) |
Apr 28, 2021 | 55.02 | 55.02 | 54.80 | 54.82 | 170,900 | -0.17(-0.30%) |
Apr 27, 2021 | 55.01 | 55.07 | 54.87 | 54.99 | 159,322 | +0.01(+0.02%) |
Apr 26, 2021 | 55.26 | 55.27 | 54.94 | 54.98 | 351,235 | -0.19(-0.34%) |
Apr 23, 2021 | 54.79 | 55.32 | 54.77 | 55.17 | 94,805 | +0.37(+0.68%) |
Apr 22, 2021 | 55.27 | 55.27 | 54.67 | 54.80 | 96,507 | -0.42(-0.76%) |
Apr 21, 2021 | 54.84 | 55.29 | 54.84 | 55.22 | 101,215 | +0.37(+0.68%) |
Apr 20, 2021 | 54.72 | 54.90 | 54.70 | 54.85 | 114,357 | -0.14(-0.25%) |
Apr 19, 2021 | 55.18 | 55.18 | 54.85 | 54.99 | 157,879 | -0.20(-0.37%) |
Apr 16, 2021 | 55.12 | 55.27 | 55.03 | 55.19 | 79,938 | +0.35(+0.64%) |
Apr 15, 2021 | 54.61 | 54.89 | 54.60 | 54.84 | 141,038 | +0.45(+0.82%) |
Apr 14, 2021 | 54.38 | 54.57 | 54.36 | 54.39 | 107,757 | -0.09(-0.17%) |
Apr 13, 2021 | 54.42 | 54.53 | 54.25 | 54.49 | 158,452 | -0.04(-0.08%) |
Apr 12, 2021 | 54.45 | 54.55 | 54.40 | 54.53 | 78,574 | +0.05(+0.10%) |
Apr 09, 2021 | 54.24 | 54.49 | 54.20 | 54.47 | 109,888 | +0.29(+0.53%) |
Apr 08, 2021 | 54.15 | 54.19 | 54.03 | 54.18 | 81,778 | +0.10(+0.18%) |
Apr 07, 2021 | 54.03 | 54.17 | 53.93 | 54.09 | 203,810 | +0.06(+0.10%) |
Apr 06, 2021 | 54.00 | 54.16 | 53.96 | 54.03 | 86,115 | -0.07(-0.12%) |
Apr 05, 2021 | 53.78 | 54.28 | 53.70 | 54.10 | 228,110 | +0.61(+1.14%) |
Apr 01, 2021 | 53.27 | 53.53 | 53.15 | 53.49 | 584,562 | +0.26(+0.50%) |
Mar 31, 2021 | 53.27 | 53.41 | 53.20 | 53.22 | 101,105 | +0.00(+0.00%) |
Mar 30, 2021 | 53.46 | 53.46 | 53.10 | 53.22 | 173,076 | -0.26(-0.49%) |
Mar 29, 2021 | 53.18 | 53.62 | 53.15 | 53.48 | 191,356 | +0.05(+0.09%) |
Mar 26, 2021 | 52.62 | 53.50 | 52.59 | 53.44 | 140,915 | +0.97(+1.84%) |
Mar 25, 2021 | 51.97 | 52.55 | 51.83 | 52.47 | 106,703 | +0.43(+0.82%) |
Mar 24, 2021 | 52.25 | 52.56 | 52.05 | 52.05 | 237,087 | -0.10(-0.20%) |
Mar 23, 2021 | 52.29 | 52.58 | 52.07 | 52.15 | 119,701 | -0.31(-0.60%) |
Mar 22, 2021 | 52.03 | 52.52 | 52.01 | 52.46 | 153,913 | +0.39(+0.75%) |
Mar 19, 2021 | 52.23 | 52.29 | 51.86 | 52.07 | 186,361 | -0.12(-0.22%) |
Mar 18, 2021 | 52.25 | 52.63 | 52.17 | 52.19 | 111,020 | -0.22(-0.42%) |
Mar 17, 2021 | 52.30 | 52.47 | 52.09 | 52.41 | 116,894 | +0.03(+0.06%) |
Mar 16, 2021 | 52.31 | 52.49 | 52.30 | 52.38 | 197,282 | +0.04(+0.07%) |
Mar 15, 2021 | 52.05 | 52.35 | 51.86 | 52.34 | 88,309 | +0.38(+0.72%) |
Mar 12, 2021 | 51.64 | 51.99 | 51.64 | 51.97 | 133,023 | +0.32(+0.62%) |
Mar 11, 2021 | 51.72 | 51.99 | 51.59 | 51.65 | 194,500 | +0.07(+0.14%) |
Mar 10, 2021 | 51.30 | 51.75 | 51.30 | 51.57 | 130,559 | +0.44(+0.86%) |
Mar 09, 2021 | 51.12 | 51.51 | 51.11 | 51.13 | 112,991 | +0.32(+0.63%) |
Mar 08, 2021 | 50.67 | 51.40 | 50.59 | 50.81 | 358,953 | +0.22(+0.44%) |
Mar 05, 2021 | 50.05 | 50.74 | 49.64 | 50.59 | 115,531 | +1.02(+2.06%) |
Mar 04, 2021 | 50.11 | 50.40 | 49.16 | 49.57 | 229,510 | -0.63(-1.25%) |
Mar 03, 2021 | 50.38 | 50.52 | 50.19 | 50.20 | 218,926 | -0.22(-0.44%) |
Mar 02, 2021 | 50.73 | 50.77 | 50.42 | 50.42 | 105,852 | -0.24(-0.48%) |