Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.54 | 51.57 | 51.53 | 51.55 | 2,170,313 | +0.04(+0.07%) |
May 27, 2021 | 51.51 | 51.52 | 51.48 | 51.51 | 2,034,578 | -0.12(-0.24%) |
May 26, 2021 | 51.60 | 51.65 | 51.59 | 51.63 | 2,296,909 | +0.10(+0.20%) |
May 25, 2021 | 51.46 | 51.53 | 51.44 | 51.53 | 2,123,714 | +0.14(+0.26%) |
May 24, 2021 | 51.38 | 51.42 | 51.37 | 51.39 | 2,132,652 | +0.03(+0.05%) |
May 21, 2021 | 51.38 | 51.38 | 51.34 | 51.37 | 1,976,960 | +0.05(+0.11%) |
May 20, 2021 | 51.24 | 51.32 | 51.23 | 51.31 | 2,575,159 | +0.09(+0.18%) |
May 19, 2021 | 51.24 | 51.29 | 51.19 | 51.22 | 2,279,205 | -0.05(-0.11%) |
May 18, 2021 | 51.28 | 51.29 | 51.25 | 51.28 | 2,014,868 | +0.00(+0.00%) |
May 17, 2021 | 51.25 | 51.29 | 51.22 | 51.28 | 2,456,593 | -0.07(-0.14%) |
May 14, 2021 | 51.33 | 51.35 | 51.29 | 51.35 | 2,094,342 | +0.06(+0.12%) |
May 13, 2021 | 51.25 | 51.29 | 51.24 | 51.29 | 2,421,131 | +0.02(+0.04%) |
May 12, 2021 | 51.34 | 51.35 | 51.27 | 51.27 | 3,973,089 | -0.14(-0.28%) |
May 11, 2021 | 51.39 | 51.42 | 51.38 | 51.41 | 2,741,517 | -0.12(-0.23%) |
May 10, 2021 | 51.54 | 51.57 | 51.52 | 51.53 | 3,642,725 | -0.01(-0.02%) |
May 07, 2021 | 51.61 | 51.62 | 51.52 | 51.54 | 2,891,837 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.60 | 51.53 | 51.60 | 2,438,146 | -0.01(-0.02%) |
May 05, 2021 | 51.57 | 51.61 | 51.57 | 51.61 | 3,284,990 | +0.00(+0.01%) |
May 04, 2021 | 51.57 | 51.64 | 51.57 | 51.61 | 2,842,190 | +0.08(+0.15%) |
May 03, 2021 | 51.53 | 51.57 | 51.51 | 51.53 | 2,966,916 | -0.02(-0.04%) |
Apr 30, 2021 | 51.54 | 51.55 | 51.51 | 51.55 | 2,490,937 | +0.04(+0.07%) |
Apr 29, 2021 | 51.52 | 51.52 | 51.47 | 51.51 | 2,512,798 | -0.14(-0.28%) |
Apr 28, 2021 | 51.58 | 51.66 | 51.58 | 51.66 | 2,770,691 | +0.01(+0.02%) |
Apr 27, 2021 | 51.68 | 51.69 | 51.64 | 51.65 | 3,663,713 | -0.07(-0.13%) |
Apr 26, 2021 | 51.70 | 51.74 | 51.70 | 51.72 | 2,709,602 | -0.02(-0.04%) |
Apr 23, 2021 | 51.76 | 51.77 | 51.71 | 51.74 | 2,319,525 | -0.05(-0.10%) |
Apr 22, 2021 | 51.76 | 51.80 | 51.72 | 51.79 | 2,482,349 | +0.02(+0.03%) |
Apr 21, 2021 | 51.79 | 51.80 | 51.76 | 51.77 | 2,702,723 | +0.05(+0.09%) |
Apr 20, 2021 | 51.63 | 51.73 | 51.62 | 51.73 | 2,432,271 | +0.09(+0.18%) |
Apr 19, 2021 | 51.60 | 51.66 | 51.58 | 51.64 | 3,349,049 | -0.07(-0.14%) |
Apr 16, 2021 | 51.69 | 51.72 | 51.69 | 51.71 | 2,905,927 | -0.08(-0.16%) |
Apr 15, 2021 | 51.69 | 51.80 | 51.68 | 51.79 | 2,448,618 | +0.12(+0.23%) |
Apr 14, 2021 | 51.72 | 51.74 | 51.64 | 51.68 | 2,919,268 | -0.07(-0.14%) |
Apr 13, 2021 | 51.69 | 51.75 | 51.68 | 51.75 | 2,894,948 | +0.05(+0.11%) |
Apr 12, 2021 | 51.72 | 51.72 | 51.68 | 51.69 | 2,398,734 | -0.04(-0.07%) |
Apr 09, 2021 | 51.70 | 51.75 | 51.67 | 51.73 | 2,415,564 | -0.10(-0.19%) |
Apr 08, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 2,010,341 | +0.06(+0.12%) |
Apr 07, 2021 | 51.76 | 51.78 | 51.75 | 51.77 | 2,868,371 | -0.01(-0.02%) |
Apr 06, 2021 | 51.75 | 51.77 | 51.72 | 51.77 | 3,328,445 | +0.13(+0.25%) |
Apr 05, 2021 | 51.64 | 51.68 | 51.60 | 51.65 | 3,830,198 | -0.06(-0.12%) |
Apr 01, 2021 | 51.68 | 51.71 | 51.68 | 51.71 | 3,265,659 | +0.06(+0.12%) |
Mar 31, 2021 | 51.69 | 51.71 | 51.62 | 51.65 | 4,126,793 | +0.01(+0.02%) |
Mar 30, 2021 | 51.58 | 51.64 | 51.57 | 51.64 | 2,376,397 | -0.05(-0.09%) |
Mar 29, 2021 | 51.77 | 51.80 | 51.68 | 51.68 | 2,751,119 | -0.12(-0.23%) |
Mar 26, 2021 | 51.76 | 51.82 | 51.76 | 51.80 | 2,972,839 | -0.10(-0.19%) |
Mar 25, 2021 | 51.90 | 51.91 | 51.86 | 51.90 | 2,362,593 | +0.04(+0.07%) |
Mar 24, 2021 | 51.80 | 51.86 | 51.78 | 51.86 | 3,887,835 | +0.07(+0.14%) |
Mar 23, 2021 | 51.76 | 51.82 | 51.75 | 51.79 | 2,914,008 | +0.14(+0.26%) |
Mar 22, 2021 | 51.63 | 51.66 | 51.62 | 51.66 | 3,056,969 | +0.05(+0.09%) |
Mar 19, 2021 | 51.57 | 51.64 | 51.56 | 51.61 | 2,337,682 | +0.09(+0.18%) |
Mar 18, 2021 | 51.49 | 51.52 | 51.45 | 51.52 | 3,143,018 | -0.11(-0.21%) |
Mar 17, 2021 | 51.63 | 51.70 | 51.57 | 51.63 | 3,516,098 | -0.10(-0.19%) |
Mar 16, 2021 | 51.78 | 51.79 | 51.72 | 51.73 | 3,330,797 | -0.05(-0.10%) |
Mar 15, 2021 | 51.68 | 51.78 | 51.68 | 51.78 | 3,267,892 | +0.13(+0.25%) |
Mar 12, 2021 | 51.66 | 51.66 | 51.61 | 51.65 | 3,019,953 | -0.20(-0.39%) |
Mar 11, 2021 | 51.87 | 51.88 | 51.83 | 51.86 | 2,967,193 | +0.07(+0.14%) |
Mar 10, 2021 | 51.75 | 51.79 | 51.73 | 51.78 | 3,622,641 | +0.04(+0.07%) |
Mar 09, 2021 | 51.71 | 51.76 | 51.70 | 51.75 | 4,493,133 | +0.15(+0.30%) |
Mar 08, 2021 | 51.66 | 51.67 | 51.58 | 51.59 | 3,527,400 | -0.09(-0.17%) |
Mar 05, 2021 | 51.59 | 51.68 | 51.57 | 51.68 | 3,038,423 | +0.05(+0.09%) |
Mar 04, 2021 | 51.72 | 51.76 | 51.60 | 51.64 | 3,099,371 | -0.07(-0.14%) |
Mar 03, 2021 | 51.76 | 51.76 | 51.67 | 51.71 | 3,662,650 | -0.16(-0.31%) |
Mar 02, 2021 | 51.75 | 51.87 | 51.74 | 51.87 | 3,567,076 | +0.00(+0.00%) |