Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.69 | 51.73 | 51.28 | 51.43 | 1,758,427 | +0.00(+0.00%) |
May 27, 2021 | 51.74 | 51.95 | 51.33 | 51.43 | 4,063,359 | -0.01(-0.02%) |
May 26, 2021 | 50.98 | 51.58 | 50.24 | 51.44 | 2,759,496 | +0.42(+0.83%) |
May 25, 2021 | 51.74 | 51.99 | 50.94 | 51.02 | 2,264,277 | -0.93(-1.78%) |
May 24, 2021 | 52.87 | 52.87 | 51.94 | 51.94 | 1,374,241 | -0.65(-1.24%) |
May 21, 2021 | 52.61 | 53.46 | 52.61 | 52.60 | 1,851,066 | +0.27(+0.51%) |
May 20, 2021 | 51.35 | 52.69 | 51.15 | 52.33 | 2,449,284 | +1.02(+1.98%) |
May 19, 2021 | 51.32 | 51.79 | 50.67 | 51.31 | 3,742,109 | -0.30(-0.59%) |
May 18, 2021 | 51.61 | 51.87 | 51.05 | 51.61 | 1,998,859 | -0.17(-0.32%) |
May 17, 2021 | 51.53 | 52.11 | 51.16 | 51.78 | 2,141,365 | +0.10(+0.20%) |
May 14, 2021 | 51.60 | 51.77 | 51.28 | 51.68 | 2,329,903 | +0.22(+0.43%) |
May 13, 2021 | 51.18 | 51.91 | 51.00 | 51.46 | 2,797,347 | +0.27(+0.52%) |
May 12, 2021 | 51.71 | 52.12 | 50.95 | 51.19 | 2,907,216 | -0.33(-0.64%) |
May 11, 2021 | 53.22 | 53.38 | 51.32 | 51.52 | 2,661,462 | -1.98(-3.70%) |
May 10, 2021 | 52.16 | 54.59 | 52.16 | 53.50 | 3,581,294 | +0.16(+0.29%) |
May 07, 2021 | 51.87 | 53.87 | 51.87 | 53.35 | 3,443,146 | +1.49(+2.87%) |
May 06, 2021 | 51.08 | 51.96 | 49.65 | 51.86 | 7,761,418 | -3.94(-7.05%) |
May 05, 2021 | 55.81 | 56.32 | 54.53 | 55.80 | 3,261,483 | -1.09(-1.92%) |
May 04, 2021 | 56.50 | 56.91 | 56.20 | 56.89 | 2,082,161 | +0.43(+0.76%) |
May 03, 2021 | 55.86 | 56.73 | 55.54 | 56.46 | 2,390,010 | +1.11(+2.01%) |
Apr 30, 2021 | 55.84 | 55.87 | 55.15 | 55.35 | 2,257,571 | -0.29(-0.53%) |
Apr 29, 2021 | 55.31 | 55.71 | 55.30 | 55.64 | 1,395,080 | +0.53(+0.97%) |
Apr 28, 2021 | 54.66 | 55.76 | 54.63 | 55.11 | 1,546,758 | +0.29(+0.54%) |
Apr 27, 2021 | 55.27 | 55.27 | 54.50 | 54.82 | 1,899,569 | -0.66(-1.19%) |
Apr 26, 2021 | 56.48 | 56.48 | 55.30 | 55.48 | 1,665,350 | -0.85(-1.51%) |
Apr 23, 2021 | 55.68 | 56.48 | 55.21 | 56.33 | 1,472,741 | +0.66(+1.19%) |
Apr 22, 2021 | 56.61 | 56.82 | 55.59 | 55.67 | 2,036,226 | -0.94(-1.65%) |
Apr 21, 2021 | 56.44 | 56.97 | 56.26 | 56.60 | 1,541,468 | +0.61(+1.08%) |
Apr 20, 2021 | 55.49 | 56.23 | 55.41 | 56.00 | 1,306,084 | -0.17(-0.29%) |
Apr 19, 2021 | 56.49 | 56.66 | 55.85 | 56.16 | 1,614,038 | -0.07(-0.13%) |
Apr 16, 2021 | 56.00 | 56.37 | 55.43 | 56.24 | 1,810,047 | +0.40(+0.72%) |
Apr 15, 2021 | 55.54 | 56.04 | 55.41 | 55.83 | 1,937,431 | +0.05(+0.08%) |
Apr 14, 2021 | 55.01 | 56.06 | 55.00 | 55.79 | 1,464,339 | +0.62(+1.13%) |
Apr 13, 2021 | 55.71 | 55.71 | 54.47 | 55.16 | 1,989,067 | -0.66(-1.18%) |
Apr 12, 2021 | 55.08 | 56.10 | 55.08 | 55.83 | 1,793,663 | +0.74(+1.35%) |
Apr 09, 2021 | 54.51 | 55.08 | 54.43 | 55.08 | 1,399,916 | +0.73(+1.35%) |
Apr 08, 2021 | 55.30 | 55.58 | 53.95 | 54.35 | 1,863,068 | -1.33(-2.39%) |
Apr 07, 2021 | 55.37 | 55.75 | 55.16 | 55.68 | 1,404,326 | +0.42(+0.76%) |
Apr 06, 2021 | 55.76 | 56.03 | 55.19 | 55.26 | 1,537,737 | -0.28(-0.50%) |
Apr 05, 2021 | 56.00 | 56.15 | 55.10 | 55.53 | 2,040,155 | -0.31(-0.56%) |
Apr 01, 2021 | 55.57 | 55.89 | 54.49 | 55.84 | 1,755,646 | +0.12(+0.21%) |
Mar 31, 2021 | 56.69 | 56.93 | 55.71 | 55.72 | 2,520,287 | -0.96(-1.69%) |
Mar 30, 2021 | 56.89 | 57.30 | 56.38 | 56.68 | 1,703,256 | -0.16(-0.29%) |
Mar 29, 2021 | 56.16 | 57.12 | 56.02 | 56.85 | 2,185,846 | +0.55(+0.97%) |
Mar 26, 2021 | 55.52 | 56.34 | 55.38 | 56.30 | 2,116,332 | +1.34(+2.43%) |
Mar 25, 2021 | 53.99 | 55.21 | 53.34 | 54.96 | 1,995,907 | +1.16(+2.17%) |
Mar 24, 2021 | 52.61 | 54.74 | 52.54 | 53.80 | 2,251,250 | +1.28(+2.44%) |
Mar 23, 2021 | 53.71 | 53.87 | 52.38 | 52.51 | 2,088,244 | -1.31(-2.43%) |
Mar 22, 2021 | 53.25 | 53.90 | 52.90 | 53.82 | 2,238,219 | +0.42(+0.78%) |
Mar 19, 2021 | 52.87 | 54.05 | 52.80 | 53.41 | 4,034,666 | +0.36(+0.69%) |
Mar 18, 2021 | 52.61 | 53.60 | 52.61 | 53.04 | 1,765,171 | +0.31(+0.59%) |
Mar 17, 2021 | 52.45 | 53.15 | 52.25 | 52.73 | 1,975,286 | +0.61(+1.17%) |
Mar 16, 2021 | 52.65 | 52.86 | 52.12 | 52.12 | 1,666,696 | -0.66(-1.26%) |
Mar 15, 2021 | 52.11 | 52.86 | 51.98 | 52.79 | 1,673,564 | +0.59(+1.13%) |
Mar 12, 2021 | 51.12 | 52.50 | 50.88 | 52.19 | 2,453,763 | +1.48(+2.93%) |
Mar 11, 2021 | 51.12 | 51.49 | 50.40 | 50.71 | 2,499,432 | -0.41(-0.80%) |
Mar 10, 2021 | 49.91 | 51.35 | 49.27 | 51.12 | 2,022,365 | +1.69(+3.42%) |
Mar 09, 2021 | 49.84 | 50.55 | 49.42 | 49.43 | 2,021,270 | -0.35(-0.71%) |
Mar 08, 2021 | 49.20 | 50.21 | 48.80 | 49.78 | 1,916,562 | +1.10(+2.26%) |
Mar 05, 2021 | 47.78 | 48.85 | 47.26 | 48.68 | 2,730,871 | +1.17(+2.47%) |
Mar 04, 2021 | 48.25 | 48.55 | 46.99 | 47.51 | 2,730,099 | -0.96(-1.97%) |
Mar 03, 2021 | 48.04 | 48.67 | 47.76 | 48.46 | 2,395,315 | +0.25(+0.53%) |
Mar 02, 2021 | 48.29 | 48.55 | 48.02 | 48.21 | 2,180,086 | +0.20(+0.42%) |