Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.44 | 53.66 | 53.11 | 53.54 | 1,466,783 | +0.47(+0.89%) |
May 27, 2021 | 52.98 | 53.13 | 52.73 | 53.07 | 2,262,849 | +0.17(+0.32%) |
May 26, 2021 | 52.65 | 53.19 | 52.63 | 52.90 | 1,420,794 | +0.36(+0.69%) |
May 25, 2021 | 52.95 | 53.12 | 52.37 | 52.53 | 1,527,679 | -0.20(-0.37%) |
May 24, 2021 | 52.54 | 53.07 | 52.54 | 52.73 | 1,261,740 | +0.34(+0.64%) |
May 21, 2021 | 52.08 | 52.70 | 52.07 | 52.39 | 4,222,097 | +0.13(+0.25%) |
May 20, 2021 | 51.64 | 52.60 | 51.55 | 52.26 | 1,300,018 | +0.81(+1.57%) |
May 19, 2021 | 51.02 | 51.53 | 50.97 | 51.45 | 2,029,461 | -0.32(-0.62%) |
May 18, 2021 | 52.47 | 52.60 | 51.75 | 51.77 | 1,639,540 | -0.58(-1.11%) |
May 17, 2021 | 52.50 | 52.71 | 52.15 | 52.35 | 1,551,432 | -0.20(-0.37%) |
May 14, 2021 | 51.70 | 52.73 | 51.59 | 52.55 | 2,183,436 | +1.11(+2.15%) |
May 13, 2021 | 50.76 | 51.74 | 50.76 | 51.44 | 1,437,415 | +0.81(+1.60%) |
May 12, 2021 | 50.79 | 51.28 | 50.10 | 50.63 | 3,501,133 | -0.44(-0.86%) |
May 11, 2021 | 51.59 | 51.75 | 50.87 | 51.07 | 2,556,110 | -1.21(-2.32%) |
May 10, 2021 | 52.99 | 53.32 | 52.25 | 52.28 | 1,947,415 | -0.33(-0.63%) |
May 07, 2021 | 52.38 | 52.73 | 52.27 | 52.61 | 1,541,526 | +0.31(+0.60%) |
May 06, 2021 | 52.44 | 52.44 | 51.83 | 52.30 | 1,923,874 | +0.01(+0.02%) |
May 05, 2021 | 52.42 | 52.51 | 51.87 | 52.29 | 2,433,257 | +0.00(+0.01%) |
May 04, 2021 | 51.96 | 52.32 | 51.09 | 52.29 | 3,090,234 | +0.34(+0.65%) |
May 03, 2021 | 51.82 | 52.31 | 51.48 | 51.95 | 1,984,961 | +0.30(+0.59%) |
Apr 30, 2021 | 51.66 | 51.89 | 51.31 | 51.65 | 1,608,653 | -0.11(-0.22%) |
Apr 29, 2021 | 51.42 | 51.79 | 50.96 | 51.76 | 1,800,315 | +0.72(+1.40%) |
Apr 28, 2021 | 51.53 | 51.62 | 50.74 | 51.04 | 1,987,858 | -0.37(-0.72%) |
Apr 27, 2021 | 51.09 | 51.43 | 50.74 | 51.41 | 2,074,655 | +0.25(+0.48%) |
Apr 26, 2021 | 52.05 | 52.06 | 51.02 | 51.16 | 1,730,404 | -0.78(-1.50%) |
Apr 23, 2021 | 51.22 | 52.20 | 51.01 | 51.94 | 2,126,938 | +0.88(+1.72%) |
Apr 22, 2021 | 51.28 | 51.90 | 50.92 | 51.06 | 2,009,681 | +0.13(+0.25%) |
Apr 21, 2021 | 51.29 | 51.79 | 50.22 | 50.94 | 3,475,338 | -0.12(-0.23%) |
Apr 20, 2021 | 50.81 | 51.56 | 50.78 | 51.05 | 3,164,029 | +0.34(+0.66%) |
Apr 19, 2021 | 51.11 | 51.12 | 50.34 | 50.72 | 2,570,029 | -0.49(-0.96%) |
Apr 16, 2021 | 51.45 | 51.64 | 51.04 | 51.21 | 3,167,260 | +0.04(+0.08%) |
Apr 15, 2021 | 50.43 | 51.51 | 50.43 | 51.17 | 2,060,790 | +0.83(+1.66%) |
Apr 14, 2021 | 50.17 | 50.74 | 50.12 | 50.33 | 1,727,808 | -0.16(-0.31%) |
Apr 13, 2021 | 50.00 | 50.52 | 49.80 | 50.49 | 1,658,132 | +0.59(+1.18%) |
Apr 12, 2021 | 50.00 | 50.27 | 49.78 | 49.90 | 1,849,713 | -0.00(-0.01%) |
Apr 09, 2021 | 49.30 | 49.99 | 49.17 | 49.91 | 1,840,739 | +0.82(+1.68%) |
Apr 08, 2021 | 48.56 | 49.15 | 48.45 | 49.08 | 2,307,314 | +0.88(+1.82%) |
Apr 07, 2021 | 48.79 | 48.82 | 47.98 | 48.21 | 2,127,823 | -0.60(-1.23%) |
Apr 06, 2021 | 48.52 | 48.91 | 48.38 | 48.81 | 1,510,804 | +0.18(+0.37%) |
Apr 05, 2021 | 48.28 | 48.72 | 48.18 | 48.63 | 2,291,112 | +0.40(+0.83%) |
Apr 01, 2021 | 47.37 | 48.44 | 47.22 | 48.23 | 2,048,116 | +1.08(+2.30%) |
Mar 31, 2021 | 47.09 | 47.69 | 47.00 | 47.14 | 2,779,360 | +0.00(+0.01%) |
Mar 30, 2021 | 48.15 | 48.23 | 47.04 | 47.14 | 2,208,825 | -1.08(-2.25%) |
Mar 29, 2021 | 47.90 | 48.42 | 47.68 | 48.22 | 1,622,465 | +0.04(+0.08%) |
Mar 26, 2021 | 46.89 | 48.21 | 46.78 | 48.19 | 1,940,518 | +1.33(+2.83%) |
Mar 25, 2021 | 47.16 | 47.16 | 46.52 | 46.86 | 2,122,928 | -0.24(-0.52%) |
Mar 24, 2021 | 47.23 | 47.51 | 46.93 | 47.10 | 2,012,439 | -0.08(-0.16%) |
Mar 23, 2021 | 46.63 | 47.62 | 46.63 | 47.18 | 4,060,975 | +0.14(+0.31%) |
Mar 22, 2021 | 46.59 | 47.38 | 46.28 | 47.04 | 3,810,268 | +0.44(+0.95%) |
Mar 19, 2021 | 46.36 | 46.94 | 45.97 | 46.59 | 6,848,740 | +0.26(+0.55%) |
Mar 18, 2021 | 46.06 | 46.64 | 45.68 | 46.34 | 5,698,642 | +0.29(+0.64%) |
Mar 17, 2021 | 46.34 | 46.60 | 45.51 | 46.04 | 5,278,418 | -0.46(-1.00%) |
Mar 16, 2021 | 46.70 | 47.02 | 46.19 | 46.51 | 2,814,520 | -0.17(-0.36%) |
Mar 15, 2021 | 46.13 | 46.70 | 45.75 | 46.67 | 1,660,469 | +0.50(+1.09%) |
Mar 12, 2021 | 46.22 | 46.39 | 45.74 | 46.17 | 1,450,384 | +0.10(+0.22%) |
Mar 11, 2021 | 46.33 | 46.33 | 45.64 | 46.07 | 2,234,877 | +0.01(+0.03%) |
Mar 10, 2021 | 46.85 | 46.94 | 46.02 | 46.06 | 2,317,997 | -0.67(-1.43%) |
Mar 09, 2021 | 46.16 | 47.65 | 46.16 | 46.73 | 3,495,884 | +0.53(+1.14%) |
Mar 08, 2021 | 46.17 | 47.00 | 45.84 | 46.20 | 5,466,278 | +0.09(+0.20%) |
Mar 05, 2021 | 44.30 | 46.24 | 44.13 | 46.10 | 3,761,793 | +2.13(+4.86%) |
Mar 04, 2021 | 43.85 | 44.66 | 43.20 | 43.97 | 3,715,042 | +0.41(+0.94%) |
Mar 03, 2021 | 44.64 | 44.91 | 43.51 | 43.56 | 1,948,603 | -1.25(-2.79%) |
Mar 02, 2021 | 45.11 | 45.31 | 44.33 | 44.81 | 1,943,644 | -0.39(-0.87%) |