Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.42 | 53.65 | 53.09 | 53.52 | 1,467,217 | +0.47(+0.89%) |
May 27, 2021 | 52.96 | 53.12 | 52.71 | 53.05 | 2,263,518 | +0.17(+0.32%) |
May 26, 2021 | 52.63 | 53.18 | 52.62 | 52.88 | 1,421,214 | +0.36(+0.69%) |
May 25, 2021 | 52.93 | 53.11 | 52.36 | 52.52 | 1,528,131 | -0.19(-0.37%) |
May 24, 2021 | 52.53 | 53.06 | 52.53 | 52.71 | 1,262,113 | +0.34(+0.64%) |
May 21, 2021 | 52.07 | 52.69 | 52.06 | 52.38 | 4,223,345 | +0.13(+0.25%) |
May 20, 2021 | 51.62 | 52.59 | 51.54 | 52.24 | 1,300,403 | +0.81(+1.57%) |
May 19, 2021 | 51.00 | 51.52 | 50.96 | 51.44 | 2,030,061 | -0.32(-0.62%) |
May 18, 2021 | 52.45 | 52.59 | 51.74 | 51.76 | 1,640,025 | -0.58(-1.11%) |
May 17, 2021 | 52.48 | 52.69 | 52.13 | 52.34 | 1,551,891 | -0.19(-0.37%) |
May 14, 2021 | 51.68 | 52.72 | 51.58 | 52.53 | 2,184,082 | +1.11(+2.15%) |
May 13, 2021 | 50.74 | 51.72 | 50.74 | 51.43 | 1,437,841 | +0.81(+1.60%) |
May 12, 2021 | 50.78 | 51.27 | 50.09 | 50.61 | 3,502,169 | -0.44(-0.86%) |
May 11, 2021 | 51.58 | 51.73 | 50.86 | 51.05 | 2,556,866 | -1.21(-2.32%) |
May 10, 2021 | 52.97 | 53.31 | 52.23 | 52.27 | 1,947,990 | -0.33(-0.63%) |
May 07, 2021 | 52.37 | 52.71 | 52.25 | 52.60 | 1,541,982 | +0.31(+0.60%) |
May 06, 2021 | 52.43 | 52.43 | 51.82 | 52.28 | 1,924,443 | +0.01(+0.02%) |
May 05, 2021 | 52.41 | 52.49 | 51.85 | 52.27 | 2,433,977 | +0.00(+0.01%) |
May 04, 2021 | 51.94 | 52.31 | 51.08 | 52.27 | 3,091,148 | +0.34(+0.65%) |
May 03, 2021 | 51.80 | 52.30 | 51.46 | 51.93 | 1,985,548 | +0.30(+0.59%) |
Apr 30, 2021 | 51.64 | 51.88 | 51.29 | 51.63 | 1,609,128 | -0.11(-0.22%) |
Apr 29, 2021 | 51.40 | 51.77 | 50.95 | 51.74 | 1,800,847 | +0.72(+1.40%) |
Apr 28, 2021 | 51.51 | 51.61 | 50.73 | 51.03 | 1,988,445 | -0.37(-0.72%) |
Apr 27, 2021 | 51.07 | 51.42 | 50.72 | 51.39 | 2,075,269 | +0.25(+0.48%) |
Apr 26, 2021 | 52.04 | 52.05 | 51.00 | 51.15 | 1,730,916 | -0.78(-1.50%) |
Apr 23, 2021 | 51.21 | 52.18 | 51.00 | 51.93 | 2,127,566 | +0.88(+1.72%) |
Apr 22, 2021 | 51.26 | 51.89 | 50.91 | 51.05 | 2,010,275 | +0.13(+0.25%) |
Apr 21, 2021 | 51.28 | 51.77 | 50.21 | 50.92 | 3,476,366 | -0.11(-0.23%) |
Apr 20, 2021 | 50.79 | 51.54 | 50.76 | 51.04 | 3,164,965 | +0.34(+0.66%) |
Apr 19, 2021 | 51.10 | 51.11 | 50.33 | 50.70 | 2,570,789 | -0.49(-0.96%) |
Apr 16, 2021 | 51.43 | 51.62 | 51.02 | 51.19 | 3,168,197 | +0.04(+0.08%) |
Apr 15, 2021 | 50.41 | 51.50 | 50.41 | 51.15 | 2,061,399 | +0.83(+1.66%) |
Apr 14, 2021 | 50.15 | 50.73 | 50.11 | 50.32 | 1,728,319 | -0.16(-0.31%) |
Apr 13, 2021 | 49.98 | 50.51 | 49.79 | 50.48 | 1,658,622 | +0.59(+1.18%) |
Apr 12, 2021 | 49.98 | 50.26 | 49.76 | 49.89 | 1,850,260 | -0.00(-0.01%) |
Apr 09, 2021 | 49.29 | 49.97 | 49.16 | 49.89 | 1,841,283 | +0.82(+1.68%) |
Apr 08, 2021 | 48.55 | 49.13 | 48.44 | 49.07 | 2,307,997 | +0.88(+1.82%) |
Apr 07, 2021 | 48.78 | 48.80 | 47.96 | 48.19 | 2,128,452 | -0.60(-1.23%) |
Apr 06, 2021 | 48.51 | 48.89 | 48.37 | 48.79 | 1,511,251 | +0.18(+0.37%) |
Apr 05, 2021 | 48.26 | 48.71 | 48.17 | 48.61 | 2,291,790 | +0.40(+0.83%) |
Apr 01, 2021 | 47.36 | 48.43 | 47.20 | 48.21 | 2,048,721 | +1.08(+2.30%) |
Mar 31, 2021 | 47.08 | 47.68 | 46.99 | 47.13 | 2,780,182 | +0.00(+0.01%) |
Mar 30, 2021 | 48.14 | 48.22 | 47.03 | 47.13 | 2,209,478 | -1.08(-2.25%) |
Mar 29, 2021 | 47.89 | 48.41 | 47.67 | 48.21 | 1,622,945 | +0.04(+0.08%) |
Mar 26, 2021 | 46.88 | 48.20 | 46.77 | 48.17 | 1,941,091 | +1.33(+2.83%) |
Mar 25, 2021 | 47.15 | 47.15 | 46.51 | 46.85 | 2,123,555 | -0.24(-0.52%) |
Mar 24, 2021 | 47.21 | 47.50 | 46.91 | 47.09 | 2,013,034 | -0.08(-0.16%) |
Mar 23, 2021 | 46.62 | 47.61 | 46.62 | 47.17 | 4,062,175 | +0.14(+0.31%) |
Mar 22, 2021 | 46.58 | 47.36 | 46.27 | 47.02 | 3,811,395 | +0.44(+0.95%) |
Mar 19, 2021 | 46.34 | 46.93 | 45.96 | 46.58 | 6,850,765 | +0.26(+0.55%) |
Mar 18, 2021 | 46.04 | 46.63 | 45.66 | 46.32 | 5,700,327 | +0.29(+0.64%) |
Mar 17, 2021 | 46.33 | 46.59 | 45.50 | 46.03 | 5,279,979 | -0.46(-1.00%) |
Mar 16, 2021 | 46.68 | 47.01 | 46.18 | 46.49 | 2,815,352 | -0.17(-0.36%) |
Mar 15, 2021 | 46.12 | 46.68 | 45.74 | 46.66 | 1,660,960 | +0.50(+1.09%) |
Mar 12, 2021 | 46.20 | 46.37 | 45.73 | 46.16 | 1,450,812 | +0.10(+0.22%) |
Mar 11, 2021 | 46.31 | 46.31 | 45.62 | 46.06 | 2,235,537 | +0.01(+0.03%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.01 | 46.04 | 2,318,682 | -0.67(-1.43%) |
Mar 09, 2021 | 46.14 | 47.63 | 46.14 | 46.71 | 3,496,918 | +0.53(+1.14%) |
Mar 08, 2021 | 46.15 | 46.99 | 45.82 | 46.18 | 5,467,894 | +0.09(+0.20%) |
Mar 05, 2021 | 44.29 | 46.22 | 44.12 | 46.09 | 3,762,905 | +2.13(+4.86%) |
Mar 04, 2021 | 43.84 | 44.64 | 43.18 | 43.96 | 3,716,140 | +0.41(+0.94%) |
Mar 03, 2021 | 44.63 | 44.90 | 43.50 | 43.55 | 1,949,179 | -1.25(-2.79%) |
Mar 02, 2021 | 45.10 | 45.30 | 44.32 | 44.80 | 1,944,219 | -0.39(-0.87%) |