Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.59 | 54.92 | 54.59 | 54.73 | 1,582,146 | +0.39(+0.72%) |
May 27, 2021 | 54.97 | 55.25 | 54.27 | 54.33 | 2,679,660 | -1.09(-1.96%) |
May 26, 2021 | 55.67 | 55.85 | 55.39 | 55.42 | 1,268,995 | -0.16(-0.30%) |
May 25, 2021 | 55.48 | 55.65 | 55.21 | 55.59 | 1,316,758 | +0.35(+0.63%) |
May 24, 2021 | 55.24 | 55.41 | 55.17 | 55.24 | 1,066,879 | +0.03(+0.05%) |
May 21, 2021 | 55.47 | 55.67 | 55.17 | 55.21 | 1,176,366 | -0.26(-0.46%) |
May 20, 2021 | 55.16 | 55.64 | 55.13 | 55.47 | 1,796,946 | +0.67(+1.23%) |
May 19, 2021 | 55.03 | 55.22 | 54.65 | 54.79 | 1,808,621 | -0.24(-0.43%) |
May 18, 2021 | 55.20 | 55.37 | 54.91 | 55.03 | 1,656,214 | -0.21(-0.38%) |
May 17, 2021 | 55.08 | 55.37 | 55.00 | 55.24 | 1,463,915 | +0.42(+0.76%) |
May 14, 2021 | 54.89 | 55.07 | 54.63 | 54.82 | 1,441,613 | +0.31(+0.56%) |
May 13, 2021 | 53.88 | 54.77 | 53.82 | 54.51 | 2,717,241 | +0.31(+0.57%) |
May 12, 2021 | 54.26 | 54.61 | 54.14 | 54.21 | 4,011,185 | -0.11(-0.20%) |
May 11, 2021 | 53.94 | 54.32 | 53.69 | 54.32 | 3,591,708 | -0.38(-0.69%) |
May 10, 2021 | 54.32 | 54.81 | 54.27 | 54.70 | 1,831,619 | +0.64(+1.19%) |
May 07, 2021 | 53.94 | 54.23 | 53.88 | 54.05 | 1,758,475 | +0.05(+0.08%) |
May 06, 2021 | 53.41 | 54.11 | 53.39 | 54.01 | 1,764,611 | +0.68(+1.27%) |
May 05, 2021 | 53.23 | 53.50 | 53.16 | 53.33 | 1,305,113 | +0.57(+1.08%) |
May 04, 2021 | 52.76 | 53.08 | 52.61 | 52.76 | 3,521,161 | -0.81(-1.52%) |
May 03, 2021 | 53.42 | 53.68 | 53.30 | 53.57 | 1,038,535 | +0.44(+0.83%) |
Apr 30, 2021 | 53.50 | 53.50 | 52.92 | 53.13 | 2,181,466 | -0.18(-0.34%) |
Apr 29, 2021 | 53.36 | 53.50 | 53.06 | 53.31 | 3,351,394 | +1.93(+3.75%) |
Apr 28, 2021 | 51.26 | 51.48 | 51.26 | 51.38 | 1,717,444 | +0.27(+0.53%) |
Apr 27, 2021 | 50.99 | 51.31 | 50.96 | 51.11 | 2,155,745 | -0.37(-0.72%) |
Apr 26, 2021 | 51.43 | 51.55 | 51.21 | 51.48 | 1,605,810 | +0.02(+0.04%) |
Apr 23, 2021 | 51.44 | 51.57 | 51.13 | 51.47 | 2,211,970 | -0.25(-0.49%) |
Apr 22, 2021 | 51.32 | 51.94 | 51.18 | 51.72 | 2,341,801 | -0.50(-0.95%) |
Apr 21, 2021 | 52.00 | 52.31 | 51.94 | 52.22 | 2,277,015 | -0.09(-0.17%) |
Apr 20, 2021 | 52.04 | 52.33 | 51.89 | 52.31 | 2,854,418 | +0.12(+0.23%) |
Apr 19, 2021 | 52.25 | 52.34 | 52.01 | 52.19 | 1,566,779 | +0.10(+0.19%) |
Apr 16, 2021 | 51.94 | 52.26 | 51.89 | 52.09 | 1,512,260 | +0.14(+0.26%) |
Apr 15, 2021 | 51.86 | 52.20 | 51.85 | 51.95 | 1,493,023 | +0.69(+1.34%) |
Apr 14, 2021 | 51.39 | 51.47 | 51.10 | 51.27 | 1,484,505 | -0.16(-0.32%) |
Apr 13, 2021 | 51.29 | 51.50 | 51.25 | 51.43 | 2,154,760 | -0.02(-0.04%) |
Apr 12, 2021 | 51.15 | 51.55 | 51.04 | 51.45 | 1,908,652 | +0.10(+0.19%) |
Apr 09, 2021 | 51.24 | 51.37 | 51.12 | 51.35 | 2,539,554 | -0.24(-0.47%) |
Apr 08, 2021 | 51.58 | 51.86 | 51.46 | 51.59 | 2,611,959 | +0.30(+0.58%) |
Apr 07, 2021 | 51.54 | 51.54 | 51.20 | 51.29 | 1,722,634 | +0.19(+0.37%) |
Apr 06, 2021 | 50.96 | 51.35 | 50.83 | 51.10 | 1,536,725 | +0.16(+0.32%) |
Apr 05, 2021 | 50.61 | 51.10 | 50.61 | 50.94 | 1,160,578 | +0.40(+0.79%) |
Apr 01, 2021 | 50.74 | 50.76 | 50.30 | 50.54 | 2,298,729 | +0.03(+0.05%) |
Mar 31, 2021 | 50.89 | 50.92 | 50.49 | 50.52 | 1,878,881 | -0.08(-0.16%) |
Mar 30, 2021 | 50.68 | 50.90 | 50.47 | 50.60 | 2,226,387 | -0.68(-1.32%) |
Mar 29, 2021 | 50.71 | 51.42 | 50.69 | 51.28 | 2,183,083 | +0.43(+0.85%) |
Mar 26, 2021 | 50.43 | 50.84 | 50.26 | 50.84 | 1,501,982 | +0.19(+0.38%) |
Mar 25, 2021 | 50.63 | 50.80 | 50.34 | 50.65 | 1,717,257 | +0.29(+0.57%) |
Mar 24, 2021 | 50.08 | 50.60 | 50.01 | 50.36 | 1,847,125 | -0.33(-0.64%) |
Mar 23, 2021 | 50.54 | 51.03 | 50.47 | 50.69 | 1,978,164 | +0.32(+0.63%) |
Mar 22, 2021 | 49.96 | 50.50 | 49.92 | 50.37 | 1,681,385 | +0.43(+0.87%) |
Mar 19, 2021 | 49.96 | 50.16 | 49.69 | 49.94 | 2,837,851 | -0.66(-1.31%) |
Mar 18, 2021 | 50.43 | 50.78 | 50.29 | 50.60 | 1,968,494 | +0.15(+0.31%) |
Mar 17, 2021 | 50.60 | 50.84 | 50.44 | 50.44 | 2,705,161 | -0.33(-0.64%) |
Mar 16, 2021 | 50.04 | 50.87 | 50.02 | 50.77 | 3,843,118 | +0.87(+1.74%) |
Mar 15, 2021 | 50.32 | 50.33 | 49.64 | 49.90 | 3,814,457 | +0.02(+0.04%) |
Mar 12, 2021 | 49.51 | 49.94 | 49.42 | 49.88 | 2,001,648 | +0.49(+0.99%) |
Mar 11, 2021 | 49.47 | 49.61 | 49.34 | 49.39 | 2,189,676 | -0.22(-0.44%) |
Mar 10, 2021 | 49.74 | 49.78 | 49.38 | 49.61 | 2,694,125 | +0.65(+1.33%) |
Mar 09, 2021 | 49.53 | 49.63 | 48.95 | 48.96 | 2,633,180 | +0.12(+0.24%) |
Mar 08, 2021 | 48.44 | 49.19 | 48.42 | 48.84 | 3,436,515 | -0.04(-0.07%) |
Mar 05, 2021 | 48.37 | 48.91 | 48.25 | 48.88 | 2,895,432 | +0.49(+1.01%) |
Mar 04, 2021 | 48.62 | 49.20 | 48.08 | 48.39 | 4,620,906 | +0.04(+0.07%) |
Mar 03, 2021 | 47.86 | 48.56 | 47.67 | 48.35 | 5,044,960 | +0.16(+0.34%) |
Mar 02, 2021 | 48.07 | 48.39 | 48.04 | 48.19 | 2,126,663 | +0.56(+1.18%) |