Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.44 | 51.47 | 51.43 | 51.45 | 2,174,616 | +0.04(+0.07%) |
May 27, 2021 | 51.41 | 51.42 | 51.38 | 51.41 | 2,038,612 | -0.12(-0.24%) |
May 26, 2021 | 51.50 | 51.55 | 51.49 | 51.53 | 2,301,463 | +0.10(+0.20%) |
May 25, 2021 | 51.36 | 51.43 | 51.34 | 51.43 | 2,127,925 | +0.14(+0.26%) |
May 24, 2021 | 51.27 | 51.32 | 51.26 | 51.29 | 2,136,881 | +0.03(+0.05%) |
May 21, 2021 | 51.27 | 51.28 | 51.24 | 51.26 | 1,980,880 | +0.05(+0.11%) |
May 20, 2021 | 51.14 | 51.22 | 51.13 | 51.21 | 2,580,266 | +0.09(+0.18%) |
May 19, 2021 | 51.14 | 51.18 | 51.08 | 51.12 | 2,283,724 | -0.05(-0.11%) |
May 18, 2021 | 51.17 | 51.18 | 51.15 | 51.17 | 2,018,863 | +0.00(+0.00%) |
May 17, 2021 | 51.15 | 51.18 | 51.12 | 51.17 | 2,461,464 | -0.07(-0.14%) |
May 14, 2021 | 51.23 | 51.25 | 51.19 | 51.25 | 2,098,495 | +0.06(+0.12%) |
May 13, 2021 | 51.15 | 51.19 | 51.14 | 51.18 | 2,425,932 | +0.02(+0.04%) |
May 12, 2021 | 51.24 | 51.25 | 51.17 | 51.17 | 3,980,967 | -0.14(-0.28%) |
May 11, 2021 | 51.29 | 51.32 | 51.27 | 51.31 | 2,746,953 | -0.12(-0.23%) |
May 10, 2021 | 51.44 | 51.47 | 51.42 | 51.43 | 3,649,948 | -0.01(-0.02%) |
May 07, 2021 | 51.51 | 51.52 | 51.42 | 51.44 | 2,897,571 | -0.06(-0.12%) |
May 06, 2021 | 51.44 | 51.50 | 51.43 | 51.50 | 2,442,980 | -0.01(-0.02%) |
May 05, 2021 | 51.47 | 51.51 | 51.46 | 51.51 | 3,291,504 | +0.00(+0.01%) |
May 04, 2021 | 51.47 | 51.54 | 51.47 | 51.50 | 2,847,826 | +0.08(+0.15%) |
May 03, 2021 | 51.43 | 51.47 | 51.41 | 51.43 | 2,972,799 | -0.02(-0.04%) |
Apr 30, 2021 | 51.44 | 51.45 | 51.41 | 51.45 | 2,495,876 | +0.04(+0.07%) |
Apr 29, 2021 | 51.42 | 51.42 | 51.37 | 51.41 | 2,517,781 | -0.14(-0.28%) |
Apr 28, 2021 | 51.48 | 51.56 | 51.47 | 51.56 | 2,776,185 | +0.01(+0.02%) |
Apr 27, 2021 | 51.58 | 51.59 | 51.54 | 51.55 | 3,670,978 | -0.07(-0.13%) |
Apr 26, 2021 | 51.60 | 51.64 | 51.60 | 51.61 | 2,714,975 | -0.02(-0.04%) |
Apr 23, 2021 | 51.65 | 51.67 | 51.61 | 51.64 | 2,324,125 | -0.05(-0.10%) |
Apr 22, 2021 | 51.65 | 51.70 | 51.62 | 51.69 | 2,487,271 | +0.02(+0.04%) |
Apr 21, 2021 | 51.69 | 51.70 | 51.65 | 51.67 | 2,708,083 | +0.05(+0.09%) |
Apr 20, 2021 | 51.53 | 51.63 | 51.52 | 51.63 | 2,437,094 | +0.09(+0.18%) |
Apr 19, 2021 | 51.50 | 51.56 | 51.48 | 51.54 | 3,355,689 | -0.07(-0.14%) |
Apr 16, 2021 | 51.59 | 51.62 | 51.59 | 51.61 | 2,911,689 | -0.08(-0.16%) |
Apr 15, 2021 | 51.59 | 51.70 | 51.58 | 51.69 | 2,453,473 | +0.12(+0.23%) |
Apr 14, 2021 | 51.62 | 51.64 | 51.54 | 51.57 | 2,925,056 | -0.07(-0.14%) |
Apr 13, 2021 | 51.59 | 51.65 | 51.58 | 51.65 | 2,900,689 | +0.05(+0.11%) |
Apr 12, 2021 | 51.62 | 51.62 | 51.57 | 51.59 | 2,403,490 | -0.04(-0.07%) |
Apr 09, 2021 | 51.60 | 51.65 | 51.56 | 51.63 | 2,420,354 | -0.10(-0.19%) |
Apr 08, 2021 | 51.68 | 51.73 | 51.67 | 51.73 | 2,014,328 | +0.06(+0.12%) |
Apr 07, 2021 | 51.65 | 51.68 | 51.65 | 51.66 | 2,874,059 | -0.01(-0.02%) |
Apr 06, 2021 | 51.65 | 51.67 | 51.62 | 51.67 | 3,335,045 | +0.13(+0.25%) |
Apr 05, 2021 | 51.54 | 51.58 | 51.50 | 51.55 | 3,837,792 | -0.06(-0.12%) |
Apr 01, 2021 | 51.58 | 51.61 | 51.57 | 51.61 | 3,272,135 | +0.06(+0.12%) |
Mar 31, 2021 | 51.59 | 51.61 | 51.52 | 51.54 | 4,134,976 | +0.01(+0.02%) |
Mar 30, 2021 | 51.48 | 51.54 | 51.46 | 51.54 | 2,381,109 | -0.05(-0.09%) |
Mar 29, 2021 | 51.67 | 51.70 | 51.58 | 51.58 | 2,756,574 | -0.12(-0.23%) |
Mar 26, 2021 | 51.65 | 51.72 | 51.65 | 51.70 | 2,978,734 | -0.10(-0.19%) |
Mar 25, 2021 | 51.80 | 51.81 | 51.76 | 51.80 | 2,367,278 | +0.04(+0.07%) |
Mar 24, 2021 | 51.70 | 51.76 | 51.68 | 51.76 | 3,895,544 | +0.07(+0.14%) |
Mar 23, 2021 | 51.66 | 51.72 | 51.64 | 51.69 | 2,919,787 | +0.14(+0.26%) |
Mar 22, 2021 | 51.53 | 51.55 | 51.52 | 51.55 | 3,063,031 | +0.05(+0.09%) |
Mar 19, 2021 | 51.47 | 51.54 | 51.45 | 51.51 | 2,342,318 | +0.09(+0.18%) |
Mar 18, 2021 | 51.39 | 51.42 | 51.35 | 51.42 | 3,149,250 | -0.11(-0.21%) |
Mar 17, 2021 | 51.53 | 51.60 | 51.47 | 51.53 | 3,523,070 | -0.10(-0.19%) |
Mar 16, 2021 | 51.68 | 51.69 | 51.62 | 51.63 | 3,337,401 | -0.05(-0.10%) |
Mar 15, 2021 | 51.58 | 51.68 | 51.58 | 51.68 | 3,274,372 | +0.13(+0.25%) |
Mar 12, 2021 | 51.55 | 51.55 | 51.50 | 51.55 | 3,025,942 | -0.20(-0.39%) |
Mar 11, 2021 | 51.77 | 51.78 | 51.73 | 51.75 | 2,973,077 | +0.07(+0.14%) |
Mar 10, 2021 | 51.64 | 51.68 | 51.63 | 51.68 | 3,629,825 | +0.04(+0.07%) |
Mar 09, 2021 | 51.61 | 51.66 | 51.60 | 51.64 | 4,502,042 | +0.15(+0.30%) |
Mar 08, 2021 | 51.55 | 51.56 | 51.48 | 51.49 | 3,534,394 | -0.09(-0.17%) |
Mar 05, 2021 | 51.49 | 51.58 | 51.47 | 51.58 | 3,044,448 | +0.05(+0.09%) |
Mar 04, 2021 | 51.62 | 51.65 | 51.50 | 51.54 | 3,105,516 | -0.07(-0.14%) |
Mar 03, 2021 | 51.65 | 51.66 | 51.56 | 51.61 | 3,669,912 | -0.16(-0.31%) |
Mar 02, 2021 | 51.64 | 51.77 | 51.64 | 51.77 | 3,574,150 | +0.00(+0.00%) |