Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.83 | 51.86 | 51.72 | 51.72 | 21,384 | -0.01(-0.02%) |
May 27, 2021 | 51.65 | 51.77 | 51.63 | 51.73 | 53,603 | +0.19(+0.37%) |
May 26, 2021 | 51.51 | 51.57 | 51.47 | 51.53 | 18,680 | +0.14(+0.28%) |
May 25, 2021 | 51.68 | 51.75 | 51.34 | 51.39 | 27,042 | -0.20(-0.39%) |
May 24, 2021 | 51.50 | 51.73 | 51.49 | 51.59 | 15,061 | +0.44(+0.86%) |
May 21, 2021 | 51.39 | 51.56 | 51.12 | 51.15 | 18,151 | +0.01(+0.02%) |
May 20, 2021 | 50.75 | 51.30 | 50.75 | 51.14 | 19,354 | +0.52(+1.02%) |
May 19, 2021 | 50.26 | 50.65 | 49.99 | 50.62 | 29,456 | -0.21(-0.42%) |
May 18, 2021 | 51.32 | 51.32 | 50.82 | 50.83 | 20,062 | -0.43(-0.84%) |
May 17, 2021 | 51.28 | 51.35 | 51.03 | 51.27 | 50,986 | -0.09(-0.17%) |
May 14, 2021 | 50.93 | 51.49 | 50.93 | 51.35 | 50,704 | +0.80(+1.58%) |
May 13, 2021 | 50.13 | 50.80 | 50.13 | 50.56 | 245,116 | +0.61(+1.21%) |
May 12, 2021 | 50.74 | 50.87 | 49.89 | 49.95 | 127,335 | -1.16(-2.27%) |
May 11, 2021 | 50.97 | 51.26 | 50.64 | 51.11 | 56,618 | -0.46(-0.90%) |
May 10, 2021 | 52.11 | 52.15 | 51.57 | 51.57 | 84,807 | -0.44(-0.85%) |
May 07, 2021 | 51.68 | 52.04 | 51.68 | 52.01 | 51,585 | +0.45(+0.88%) |
May 06, 2021 | 51.30 | 51.56 | 51.00 | 51.56 | 36,420 | +0.32(+0.62%) |
May 05, 2021 | 51.41 | 51.48 | 51.08 | 51.25 | 22,539 | +0.03(+0.06%) |
May 04, 2021 | 51.22 | 51.23 | 50.79 | 51.22 | 22,604 | -0.20(-0.39%) |
May 03, 2021 | 51.61 | 51.61 | 51.42 | 51.42 | 29,259 | +0.12(+0.24%) |
Apr 30, 2021 | 51.43 | 51.46 | 51.20 | 51.29 | 21,866 | -0.36(-0.71%) |
Apr 29, 2021 | 51.82 | 51.82 | 51.28 | 51.66 | 70,563 | +0.29(+0.56%) |
Apr 28, 2021 | 51.50 | 51.51 | 51.32 | 51.37 | 33,584 | -0.08(-0.15%) |
Apr 27, 2021 | 51.37 | 51.49 | 51.31 | 51.45 | 24,794 | +0.08(+0.15%) |
Apr 26, 2021 | 51.31 | 51.45 | 51.31 | 51.37 | 32,027 | +0.08(+0.15%) |
Apr 23, 2021 | 50.76 | 51.43 | 50.76 | 51.29 | 40,295 | +0.60(+1.17%) |
Apr 22, 2021 | 51.02 | 51.23 | 50.58 | 50.70 | 19,224 | -0.37(-0.73%) |
Apr 21, 2021 | 50.41 | 51.10 | 50.41 | 51.07 | 16,962 | +0.54(+1.06%) |
Apr 20, 2021 | 50.72 | 50.83 | 50.32 | 50.54 | 26,896 | -0.34(-0.66%) |
Apr 19, 2021 | 51.13 | 51.13 | 50.77 | 50.87 | 38,515 | -0.30(-0.58%) |
Apr 16, 2021 | 51.21 | 51.24 | 51.03 | 51.17 | 17,388 | +0.20(+0.40%) |
Apr 15, 2021 | 50.79 | 51.00 | 50.72 | 50.97 | 17,950 | +0.51(+1.01%) |
Apr 14, 2021 | 50.52 | 50.76 | 50.44 | 50.46 | 21,504 | -0.08(-0.15%) |
Apr 13, 2021 | 50.52 | 50.62 | 50.35 | 50.54 | 25,859 | +0.05(+0.10%) |
Apr 12, 2021 | 50.41 | 50.50 | 50.33 | 50.49 | 17,560 | +0.03(+0.05%) |
Apr 09, 2021 | 50.15 | 50.46 | 50.11 | 50.46 | 27,176 | +0.33(+0.65%) |
Apr 08, 2021 | 50.05 | 50.13 | 49.88 | 50.13 | 18,851 | +0.24(+0.48%) |
Apr 07, 2021 | 49.99 | 49.99 | 49.74 | 49.89 | 66,451 | -0.08(-0.15%) |
Apr 06, 2021 | 49.93 | 50.08 | 49.87 | 49.97 | 123,313 | +0.01(+0.02%) |
Apr 05, 2021 | 49.71 | 50.00 | 49.71 | 49.96 | 359,690 | +0.63(+1.29%) |
Apr 01, 2021 | 48.98 | 49.34 | 48.98 | 49.33 | 24,573 | +0.47(+0.97%) |
Mar 31, 2021 | 48.74 | 49.02 | 48.74 | 48.85 | 12,098 | +0.20(+0.41%) |
Mar 30, 2021 | 48.55 | 48.75 | 48.46 | 48.65 | 91,683 | -0.02(-0.04%) |
Mar 29, 2021 | 48.60 | 48.85 | 48.43 | 48.67 | 22,508 | -0.13(-0.26%) |
Mar 26, 2021 | 48.29 | 48.80 | 48.17 | 48.80 | 43,003 | +0.74(+1.54%) |
Mar 25, 2021 | 47.56 | 48.14 | 47.36 | 48.06 | 31,119 | +0.38(+0.81%) |
Mar 24, 2021 | 48.15 | 48.36 | 47.67 | 47.67 | 29,329 | -0.23(-0.48%) |
Mar 23, 2021 | 48.34 | 48.40 | 47.84 | 47.90 | 19,790 | -0.54(-1.11%) |
Mar 22, 2021 | 48.20 | 48.59 | 48.20 | 48.44 | 22,222 | +0.25(+0.52%) |
Mar 19, 2021 | 48.16 | 48.39 | 47.93 | 48.19 | 74,656 | +0.00(+0.00%) |
Mar 18, 2021 | 48.61 | 48.87 | 48.16 | 48.19 | 15,247 | -0.64(-1.32%) |
Mar 17, 2021 | 48.53 | 48.88 | 48.38 | 48.84 | 34,761 | +0.15(+0.32%) |
Mar 16, 2021 | 48.95 | 48.95 | 48.59 | 48.68 | 38,591 | -0.19(-0.39%) |
Mar 15, 2021 | 48.54 | 48.87 | 48.37 | 48.87 | 24,255 | +0.40(+0.83%) |
Mar 12, 2021 | 48.13 | 48.51 | 48.13 | 48.47 | 46,231 | +0.14(+0.30%) |
Mar 11, 2021 | 48.21 | 48.54 | 48.14 | 48.33 | 38,245 | +0.45(+0.94%) |
Mar 10, 2021 | 47.84 | 48.07 | 47.72 | 47.88 | 39,742 | +0.40(+0.84%) |
Mar 09, 2021 | 47.51 | 47.85 | 47.48 | 47.48 | 67,112 | +0.52(+1.10%) |
Mar 08, 2021 | 47.16 | 47.67 | 46.96 | 46.96 | 21,528 | -0.12(-0.27%) |
Mar 05, 2021 | 46.62 | 47.18 | 45.71 | 47.09 | 60,183 | +0.91(+1.98%) |
Mar 04, 2021 | 46.83 | 46.97 | 45.60 | 46.18 | 58,905 | -0.70(-1.50%) |
Mar 03, 2021 | 47.36 | 47.41 | 46.86 | 46.88 | 788,196 | -0.53(-1.11%) |
Mar 02, 2021 | 47.78 | 47.80 | 47.41 | 47.41 | 38,955 | -0.36(-0.74%) |