Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.58 | 54.91 | 54.58 | 54.71 | 1,582,509 | +0.39(+0.72%) |
May 27, 2021 | 54.96 | 55.23 | 54.26 | 54.32 | 2,680,274 | -1.09(-1.96%) |
May 26, 2021 | 55.65 | 55.84 | 55.38 | 55.41 | 1,269,286 | -0.16(-0.30%) |
May 25, 2021 | 55.47 | 55.64 | 55.20 | 55.57 | 1,317,059 | +0.35(+0.63%) |
May 24, 2021 | 55.23 | 55.39 | 55.16 | 55.23 | 1,067,123 | +0.03(+0.05%) |
May 21, 2021 | 55.45 | 55.65 | 55.16 | 55.20 | 1,176,636 | -0.26(-0.46%) |
May 20, 2021 | 55.14 | 55.63 | 55.12 | 55.45 | 1,797,358 | +0.67(+1.23%) |
May 19, 2021 | 55.02 | 55.20 | 54.64 | 54.78 | 1,809,035 | -0.24(-0.43%) |
May 18, 2021 | 55.19 | 55.35 | 54.90 | 55.02 | 1,656,594 | -0.21(-0.38%) |
May 17, 2021 | 55.06 | 55.35 | 54.99 | 55.23 | 1,464,251 | +0.42(+0.76%) |
May 14, 2021 | 54.88 | 55.05 | 54.62 | 54.81 | 1,441,943 | +0.31(+0.56%) |
May 13, 2021 | 53.87 | 54.76 | 53.81 | 54.50 | 2,717,864 | +0.31(+0.57%) |
May 12, 2021 | 54.25 | 54.60 | 54.13 | 54.19 | 4,012,105 | -0.11(-0.20%) |
May 11, 2021 | 53.92 | 54.31 | 53.68 | 54.30 | 3,592,531 | -0.38(-0.69%) |
May 10, 2021 | 54.31 | 54.80 | 54.26 | 54.68 | 1,832,039 | +0.64(+1.19%) |
May 07, 2021 | 53.93 | 54.22 | 53.87 | 54.04 | 1,758,878 | +0.05(+0.08%) |
May 06, 2021 | 53.40 | 54.09 | 53.38 | 54.00 | 1,765,015 | +0.68(+1.27%) |
May 05, 2021 | 53.22 | 53.48 | 53.15 | 53.32 | 1,305,412 | +0.57(+1.08%) |
May 04, 2021 | 52.75 | 53.07 | 52.59 | 52.75 | 3,521,968 | -0.81(-1.52%) |
May 03, 2021 | 53.41 | 53.67 | 53.28 | 53.56 | 1,038,773 | +0.44(+0.83%) |
Apr 30, 2021 | 53.49 | 53.49 | 52.91 | 53.12 | 2,181,966 | -0.18(-0.34%) |
Apr 29, 2021 | 53.34 | 53.49 | 53.05 | 53.30 | 3,352,162 | +1.93(+3.75%) |
Apr 28, 2021 | 51.25 | 51.47 | 51.25 | 51.37 | 1,717,837 | +0.27(+0.53%) |
Apr 27, 2021 | 50.98 | 51.30 | 50.95 | 51.10 | 2,156,239 | -0.37(-0.72%) |
Apr 26, 2021 | 51.42 | 51.53 | 51.20 | 51.47 | 1,606,178 | +0.02(+0.04%) |
Apr 23, 2021 | 51.43 | 51.56 | 51.12 | 51.45 | 2,212,477 | -0.25(-0.49%) |
Apr 22, 2021 | 51.31 | 51.92 | 51.16 | 51.71 | 2,342,338 | -0.50(-0.95%) |
Apr 21, 2021 | 51.99 | 52.29 | 51.92 | 52.20 | 2,277,537 | -0.09(-0.17%) |
Apr 20, 2021 | 52.03 | 52.32 | 51.88 | 52.29 | 2,855,072 | +0.12(+0.23%) |
Apr 19, 2021 | 52.24 | 52.33 | 52.00 | 52.18 | 1,567,138 | +0.10(+0.19%) |
Apr 16, 2021 | 51.93 | 52.24 | 51.88 | 52.08 | 1,512,607 | +0.14(+0.26%) |
Apr 15, 2021 | 51.85 | 52.19 | 51.83 | 51.94 | 1,493,365 | +0.69(+1.34%) |
Apr 14, 2021 | 51.38 | 51.45 | 51.09 | 51.25 | 1,484,845 | -0.16(-0.32%) |
Apr 13, 2021 | 51.28 | 51.49 | 51.24 | 51.42 | 2,155,253 | -0.02(-0.04%) |
Apr 12, 2021 | 51.14 | 51.54 | 51.03 | 51.44 | 1,909,089 | +0.10(+0.19%) |
Apr 09, 2021 | 51.23 | 51.35 | 51.11 | 51.34 | 2,540,136 | -0.24(-0.47%) |
Apr 08, 2021 | 51.57 | 51.85 | 51.44 | 51.58 | 2,612,558 | +0.30(+0.58%) |
Apr 07, 2021 | 51.53 | 51.53 | 51.18 | 51.28 | 1,723,029 | +0.19(+0.37%) |
Apr 06, 2021 | 50.95 | 51.34 | 50.82 | 51.09 | 1,537,077 | +0.16(+0.32%) |
Apr 05, 2021 | 50.59 | 51.09 | 50.59 | 50.93 | 1,160,844 | +0.40(+0.79%) |
Apr 01, 2021 | 50.73 | 50.75 | 50.29 | 50.53 | 2,299,256 | +0.03(+0.05%) |
Mar 31, 2021 | 50.87 | 50.91 | 50.48 | 50.50 | 1,879,312 | -0.08(-0.16%) |
Mar 30, 2021 | 50.67 | 50.88 | 50.46 | 50.59 | 2,226,897 | -0.68(-1.32%) |
Mar 29, 2021 | 50.70 | 51.41 | 50.68 | 51.26 | 2,183,583 | +0.43(+0.85%) |
Mar 26, 2021 | 50.42 | 50.83 | 50.25 | 50.83 | 1,502,326 | +0.19(+0.38%) |
Mar 25, 2021 | 50.62 | 50.79 | 50.33 | 50.64 | 1,717,651 | +0.29(+0.57%) |
Mar 24, 2021 | 50.07 | 50.59 | 50.00 | 50.35 | 1,847,548 | -0.33(-0.64%) |
Mar 23, 2021 | 50.53 | 51.02 | 50.46 | 50.68 | 1,978,618 | +0.32(+0.63%) |
Mar 22, 2021 | 49.95 | 50.49 | 49.91 | 50.36 | 1,681,771 | +0.43(+0.87%) |
Mar 19, 2021 | 49.95 | 50.15 | 49.68 | 49.92 | 2,838,501 | -0.66(-1.31%) |
Mar 18, 2021 | 50.42 | 50.77 | 50.28 | 50.59 | 1,968,945 | +0.15(+0.30%) |
Mar 17, 2021 | 50.59 | 50.83 | 50.43 | 50.43 | 2,705,781 | -0.33(-0.64%) |
Mar 16, 2021 | 50.02 | 50.86 | 50.01 | 50.76 | 3,843,999 | +0.87(+1.74%) |
Mar 15, 2021 | 50.30 | 50.31 | 49.63 | 49.89 | 3,815,331 | +0.02(+0.04%) |
Mar 12, 2021 | 49.50 | 49.93 | 49.41 | 49.87 | 2,002,107 | +0.49(+0.99%) |
Mar 11, 2021 | 49.45 | 49.60 | 49.33 | 49.38 | 2,190,178 | -0.22(-0.44%) |
Mar 10, 2021 | 49.73 | 49.77 | 49.36 | 49.60 | 2,694,742 | +0.65(+1.33%) |
Mar 09, 2021 | 49.52 | 49.62 | 48.94 | 48.95 | 2,633,784 | +0.12(+0.24%) |
Mar 08, 2021 | 48.43 | 49.17 | 48.41 | 48.83 | 3,437,303 | -0.04(-0.07%) |
Mar 05, 2021 | 48.36 | 48.90 | 48.24 | 48.87 | 2,896,096 | +0.49(+1.01%) |
Mar 04, 2021 | 48.60 | 49.19 | 48.07 | 48.38 | 4,621,965 | +0.04(+0.07%) |
Mar 03, 2021 | 47.84 | 48.55 | 47.65 | 48.34 | 5,046,117 | +0.16(+0.34%) |
Mar 02, 2021 | 48.06 | 48.38 | 48.03 | 48.18 | 2,127,150 | +0.56(+1.18%) |