Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.99 | 54.23 | 53.84 | 53.87 | 76,586 | +0.01(+0.01%) |
May 27, 2021 | 53.93 | 53.93 | 53.68 | 53.86 | 50,098 | +0.02(+0.04%) |
May 26, 2021 | 53.96 | 53.97 | 53.39 | 53.84 | 281,731 | +0.04(+0.08%) |
May 25, 2021 | 53.70 | 53.96 | 53.70 | 53.80 | 49,957 | +0.12(+0.22%) |
May 24, 2021 | 53.79 | 53.93 | 53.68 | 53.68 | 100,796 | -0.03(-0.06%) |
May 21, 2021 | 53.57 | 54.15 | 53.56 | 53.71 | 161,287 | +0.37(+0.69%) |
May 20, 2021 | 53.12 | 53.67 | 53.12 | 53.35 | 52,718 | +0.15(+0.28%) |
May 19, 2021 | 52.84 | 53.24 | 52.50 | 53.20 | 110,489 | -0.06(-0.11%) |
May 18, 2021 | 53.05 | 53.53 | 52.94 | 53.26 | 227,975 | +0.26(+0.49%) |
May 17, 2021 | 52.95 | 53.11 | 52.87 | 53.00 | 296,728 | -0.07(-0.13%) |
May 14, 2021 | 53.03 | 53.17 | 52.99 | 53.07 | 85,391 | +0.26(+0.49%) |
May 13, 2021 | 52.47 | 53.11 | 52.47 | 52.81 | 127,979 | +0.32(+0.61%) |
May 12, 2021 | 53.01 | 53.11 | 52.44 | 52.49 | 130,961 | -0.66(-1.23%) |
May 11, 2021 | 53.52 | 53.66 | 53.02 | 53.14 | 72,168 | -0.93(-1.72%) |
May 10, 2021 | 54.25 | 54.71 | 54.06 | 54.07 | 206,374 | -0.05(-0.08%) |
May 07, 2021 | 53.52 | 54.16 | 53.52 | 54.12 | 64,531 | +0.70(+1.31%) |
May 06, 2021 | 53.26 | 53.42 | 52.90 | 53.42 | 376,210 | +0.14(+0.27%) |
May 05, 2021 | 53.38 | 53.41 | 53.01 | 53.28 | 236,921 | -0.14(-0.26%) |
May 04, 2021 | 52.52 | 53.41 | 52.52 | 53.41 | 122,523 | +0.77(+1.47%) |
May 03, 2021 | 52.38 | 52.84 | 52.38 | 52.64 | 93,255 | +0.47(+0.91%) |
Apr 30, 2021 | 52.09 | 52.24 | 52.07 | 52.17 | 80,097 | -0.18(-0.35%) |
Apr 29, 2021 | 52.19 | 52.39 | 52.16 | 52.35 | 52,007 | +0.37(+0.72%) |
Apr 28, 2021 | 52.19 | 52.19 | 51.96 | 51.98 | 113,516 | -0.20(-0.37%) |
Apr 27, 2021 | 52.36 | 52.40 | 52.12 | 52.17 | 40,426 | -0.27(-0.52%) |
Apr 26, 2021 | 52.44 | 52.65 | 52.37 | 52.44 | 63,362 | -0.05(-0.10%) |
Apr 23, 2021 | 52.22 | 52.61 | 52.08 | 52.50 | 55,917 | +0.28(+0.53%) |
Apr 22, 2021 | 52.27 | 52.49 | 51.87 | 52.22 | 150,623 | -0.02(-0.04%) |
Apr 21, 2021 | 51.79 | 52.30 | 51.79 | 52.24 | 126,579 | +0.52(+1.00%) |
Apr 20, 2021 | 51.50 | 51.82 | 51.32 | 51.72 | 136,135 | +0.08(+0.15%) |
Apr 19, 2021 | 51.80 | 51.97 | 51.42 | 51.65 | 126,024 | -0.17(-0.33%) |
Apr 16, 2021 | 51.96 | 51.96 | 51.39 | 51.82 | 587,380 | +0.20(+0.39%) |
Apr 15, 2021 | 50.91 | 51.76 | 50.91 | 51.62 | 117,259 | +1.12(+2.21%) |
Apr 14, 2021 | 50.25 | 50.75 | 50.25 | 50.50 | 75,649 | +0.29(+0.57%) |
Apr 13, 2021 | 50.15 | 50.51 | 50.04 | 50.21 | 168,924 | -0.07(-0.14%) |
Apr 12, 2021 | 50.30 | 50.51 | 50.22 | 50.28 | 93,527 | +0.03(+0.07%) |
Apr 09, 2021 | 49.54 | 50.25 | 49.48 | 50.25 | 199,487 | +0.86(+1.74%) |
Apr 08, 2021 | 49.31 | 49.59 | 49.31 | 49.39 | 177,539 | +0.04(+0.07%) |
Apr 07, 2021 | 49.47 | 49.53 | 49.31 | 49.36 | 63,720 | -0.16(-0.32%) |
Apr 06, 2021 | 49.90 | 49.90 | 49.43 | 49.52 | 1,100,316 | -0.48(-0.95%) |
Apr 05, 2021 | 49.94 | 50.19 | 49.89 | 49.99 | 1,110,431 | +0.24(+0.48%) |
Apr 01, 2021 | 50.21 | 50.21 | 49.62 | 49.75 | 280,088 | -0.23(-0.45%) |
Mar 31, 2021 | 50.14 | 50.32 | 49.95 | 49.98 | 56,264 | +0.01(+0.02%) |
Mar 30, 2021 | 49.93 | 50.13 | 49.88 | 49.97 | 83,835 | -0.15(-0.30%) |
Mar 29, 2021 | 49.94 | 50.39 | 49.88 | 50.12 | 137,626 | -0.01(-0.02%) |
Mar 26, 2021 | 49.83 | 50.13 | 49.66 | 50.13 | 147,600 | +0.54(+1.08%) |
Mar 25, 2021 | 49.11 | 49.65 | 48.66 | 49.59 | 69,060 | +0.15(+0.30%) |
Mar 24, 2021 | 49.30 | 49.97 | 49.30 | 49.45 | 106,938 | +0.20(+0.41%) |
Mar 23, 2021 | 49.64 | 49.81 | 49.14 | 49.24 | 77,725 | -0.56(-1.13%) |
Mar 22, 2021 | 49.62 | 49.89 | 49.43 | 49.81 | 224,978 | +0.12(+0.24%) |
Mar 19, 2021 | 49.36 | 49.99 | 49.23 | 49.69 | 89,195 | +0.26(+0.53%) |
Mar 18, 2021 | 48.98 | 49.88 | 48.98 | 49.43 | 91,120 | +0.32(+0.65%) |
Mar 17, 2021 | 49.05 | 49.39 | 48.84 | 49.11 | 67,768 | -0.18(-0.37%) |
Mar 16, 2021 | 49.62 | 49.62 | 49.23 | 49.29 | 46,829 | -0.39(-0.79%) |
Mar 15, 2021 | 49.43 | 49.69 | 49.27 | 49.69 | 280,667 | +0.30(+0.61%) |
Mar 12, 2021 | 48.71 | 49.42 | 48.66 | 49.38 | 44,345 | +0.62(+1.27%) |
Mar 11, 2021 | 48.27 | 48.87 | 48.27 | 48.77 | 80,184 | +0.71(+1.47%) |
Mar 10, 2021 | 48.24 | 48.65 | 48.06 | 48.06 | 43,312 | +0.01(+0.03%) |
Mar 09, 2021 | 48.31 | 49.01 | 48.02 | 48.04 | 118,236 | +0.29(+0.61%) |
Mar 08, 2021 | 47.52 | 48.23 | 47.52 | 47.75 | 147,449 | +0.34(+0.72%) |
Mar 05, 2021 | 46.55 | 47.52 | 46.07 | 47.41 | 103,305 | +1.11(+2.40%) |
Mar 04, 2021 | 46.39 | 47.09 | 46.14 | 46.30 | 123,809 | -0.33(-0.71%) |
Mar 03, 2021 | 47.18 | 47.18 | 46.60 | 46.63 | 120,715 | -0.62(-1.30%) |
Mar 02, 2021 | 47.36 | 47.55 | 47.21 | 47.25 | 103,496 | -0.06(-0.13%) |