Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.73 | 52.10 | 51.59 | 51.83 | 1,660,786 | +0.36(+0.70%) |
May 27, 2021 | 52.24 | 52.42 | 51.46 | 51.46 | 8,497,661 | -0.69(-1.32%) |
May 26, 2021 | 52.22 | 52.52 | 52.00 | 52.15 | 1,925,981 | -0.08(-0.16%) |
May 25, 2021 | 52.62 | 52.69 | 52.07 | 52.23 | 1,656,254 | -0.42(-0.79%) |
May 24, 2021 | 52.94 | 53.08 | 52.61 | 52.65 | 1,386,469 | -0.05(-0.09%) |
May 21, 2021 | 52.13 | 52.82 | 52.13 | 52.70 | 2,058,049 | +0.32(+0.61%) |
May 20, 2021 | 52.34 | 52.82 | 52.29 | 52.38 | 1,634,112 | +0.05(+0.10%) |
May 19, 2021 | 52.21 | 52.40 | 51.74 | 52.32 | 2,011,136 | +0.09(+0.17%) |
May 18, 2021 | 52.22 | 52.63 | 51.59 | 52.23 | 3,262,410 | +1.02(+1.98%) |
May 17, 2021 | 51.77 | 51.92 | 51.12 | 51.22 | 1,477,247 | -0.25(-0.49%) |
May 14, 2021 | 51.71 | 52.18 | 51.46 | 51.47 | 1,220,272 | -0.11(-0.21%) |
May 13, 2021 | 50.50 | 51.84 | 50.30 | 51.58 | 1,079,453 | +0.97(+1.92%) |
May 12, 2021 | 51.62 | 51.65 | 50.53 | 50.61 | 1,365,020 | -1.05(-2.04%) |
May 11, 2021 | 52.63 | 52.77 | 51.14 | 51.66 | 1,740,002 | -0.89(-1.69%) |
May 10, 2021 | 51.91 | 52.75 | 51.69 | 52.55 | 1,809,300 | +1.10(+2.13%) |
May 07, 2021 | 50.95 | 51.69 | 50.91 | 51.45 | 1,899,316 | +0.15(+0.30%) |
May 06, 2021 | 50.57 | 51.30 | 50.41 | 51.30 | 1,494,404 | +0.87(+1.73%) |
May 05, 2021 | 51.40 | 51.40 | 49.77 | 50.43 | 1,394,747 | -0.83(-1.63%) |
May 04, 2021 | 50.88 | 51.28 | 50.67 | 51.26 | 1,287,014 | +0.33(+0.64%) |
May 03, 2021 | 50.85 | 51.44 | 50.74 | 50.94 | 1,845,114 | +0.00(+0.00%) |
Apr 30, 2021 | 50.46 | 50.99 | 50.15 | 50.94 | 1,822,945 | +0.72(+1.43%) |
Apr 29, 2021 | 50.06 | 50.43 | 49.99 | 50.22 | 2,223,672 | +0.44(+0.88%) |
Apr 28, 2021 | 50.05 | 50.21 | 49.52 | 49.78 | 1,454,198 | -0.20(-0.40%) |
Apr 27, 2021 | 50.47 | 50.50 | 49.89 | 49.98 | 1,094,539 | -0.65(-1.28%) |
Apr 26, 2021 | 50.92 | 50.92 | 50.47 | 50.63 | 854,228 | -0.18(-0.35%) |
Apr 23, 2021 | 51.34 | 51.34 | 50.79 | 50.81 | 1,092,833 | -0.37(-0.72%) |
Apr 22, 2021 | 51.38 | 51.66 | 50.96 | 51.18 | 1,042,695 | -0.21(-0.40%) |
Apr 21, 2021 | 51.77 | 52.04 | 51.12 | 51.38 | 1,033,082 | -0.31(-0.59%) |
Apr 20, 2021 | 50.81 | 51.82 | 50.76 | 51.69 | 1,580,959 | +1.11(+2.19%) |
Apr 19, 2021 | 50.56 | 50.75 | 50.23 | 50.58 | 1,767,184 | +0.03(+0.05%) |
Apr 16, 2021 | 50.46 | 50.75 | 50.20 | 50.56 | 1,312,333 | +0.43(+0.86%) |
Apr 15, 2021 | 49.46 | 50.22 | 49.32 | 50.12 | 1,236,802 | +0.72(+1.46%) |
Apr 14, 2021 | 48.83 | 49.43 | 48.73 | 49.40 | 1,070,839 | +0.33(+0.68%) |
Apr 13, 2021 | 48.64 | 49.18 | 48.43 | 49.07 | 1,279,364 | +0.27(+0.55%) |
Apr 12, 2021 | 48.70 | 49.16 | 48.58 | 48.80 | 1,408,047 | +0.18(+0.37%) |
Apr 09, 2021 | 49.00 | 49.35 | 48.59 | 48.62 | 1,097,054 | -0.13(-0.26%) |
Apr 08, 2021 | 49.30 | 49.38 | 48.68 | 48.75 | 1,589,526 | -0.22(-0.44%) |
Apr 07, 2021 | 49.42 | 49.67 | 48.90 | 48.96 | 1,418,468 | -0.39(-0.78%) |
Apr 06, 2021 | 49.06 | 49.41 | 48.81 | 49.35 | 1,103,540 | -0.02(-0.04%) |
Apr 05, 2021 | 49.08 | 49.73 | 49.00 | 49.37 | 914,984 | +0.43(+0.88%) |
Apr 01, 2021 | 48.50 | 48.96 | 48.24 | 48.94 | 993,081 | +0.18(+0.37%) |
Mar 31, 2021 | 48.77 | 48.88 | 48.47 | 48.76 | 1,574,791 | +0.00(+0.00%) |
Mar 30, 2021 | 48.95 | 49.10 | 48.22 | 48.76 | 1,186,117 | -0.43(-0.88%) |
Mar 29, 2021 | 48.49 | 49.42 | 48.30 | 49.19 | 1,208,434 | +0.60(+1.24%) |
Mar 26, 2021 | 48.22 | 48.66 | 47.94 | 48.59 | 1,441,411 | +0.20(+0.41%) |
Mar 25, 2021 | 48.14 | 48.86 | 47.65 | 48.39 | 1,811,016 | +0.39(+0.81%) |
Mar 24, 2021 | 47.81 | 48.41 | 47.54 | 48.00 | 2,366,515 | +0.23(+0.47%) |
Mar 23, 2021 | 46.37 | 47.98 | 46.20 | 47.78 | 2,062,409 | +1.40(+3.03%) |
Mar 22, 2021 | 46.57 | 46.84 | 46.06 | 46.37 | 1,885,899 | -0.23(-0.50%) |
Mar 19, 2021 | 46.67 | 47.07 | 46.02 | 46.60 | 5,739,876 | -0.01(-0.02%) |
Mar 18, 2021 | 46.54 | 46.95 | 45.89 | 46.61 | 2,182,612 | +0.06(+0.14%) |
Mar 17, 2021 | 47.78 | 47.78 | 46.42 | 46.55 | 2,183,721 | -0.89(-1.88%) |
Mar 16, 2021 | 47.33 | 47.88 | 47.13 | 47.44 | 2,057,823 | +0.00(+0.01%) |
Mar 15, 2021 | 46.20 | 48.08 | 46.20 | 47.44 | 3,481,447 | +1.42(+3.08%) |
Mar 12, 2021 | 45.18 | 46.54 | 45.00 | 46.02 | 2,779,960 | +1.02(+2.26%) |
Mar 11, 2021 | 45.17 | 45.69 | 44.98 | 45.00 | 1,500,321 | -0.36(-0.79%) |
Mar 10, 2021 | 44.90 | 45.65 | 44.73 | 45.36 | 1,983,248 | +0.46(+1.02%) |
Mar 09, 2021 | 44.70 | 45.07 | 44.58 | 44.90 | 1,903,247 | +0.15(+0.34%) |
Mar 08, 2021 | 43.90 | 44.85 | 43.39 | 44.75 | 1,864,588 | +1.19(+2.73%) |
Mar 05, 2021 | 42.80 | 43.79 | 42.54 | 43.56 | 1,772,550 | +1.07(+2.52%) |
Mar 04, 2021 | 42.24 | 43.30 | 42.09 | 42.49 | 1,404,041 | +0.26(+0.62%) |
Mar 03, 2021 | 42.43 | 42.44 | 41.46 | 42.23 | 1,448,085 | -0.18(-0.42%) |
Mar 02, 2021 | 42.57 | 42.60 | 41.74 | 42.41 | 1,213,469 | +0.02(+0.04%) |