Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.03 | 53.15 | 52.19 | 52.72 | 3,705,973 | -0.13(-0.25%) |
May 27, 2021 | 52.80 | 53.09 | 52.23 | 52.85 | 7,041,745 | +0.53(+1.01%) |
May 26, 2021 | 52.09 | 52.39 | 51.72 | 52.32 | 3,308,233 | +0.46(+0.88%) |
May 25, 2021 | 52.48 | 52.72 | 51.77 | 51.87 | 3,614,167 | -0.57(-1.08%) |
May 24, 2021 | 52.29 | 52.58 | 52.00 | 52.44 | 3,100,568 | +0.35(+0.68%) |
May 21, 2021 | 51.95 | 52.50 | 51.60 | 52.08 | 3,288,217 | +0.32(+0.61%) |
May 20, 2021 | 51.86 | 52.02 | 51.37 | 51.77 | 2,892,853 | -0.10(-0.20%) |
May 19, 2021 | 51.59 | 52.14 | 51.10 | 51.87 | 3,672,794 | -0.14(-0.27%) |
May 18, 2021 | 52.02 | 52.65 | 51.94 | 52.01 | 3,009,042 | -0.17(-0.32%) |
May 17, 2021 | 52.03 | 52.31 | 51.73 | 52.17 | 2,643,092 | -0.04(-0.07%) |
May 14, 2021 | 51.57 | 52.31 | 51.30 | 52.21 | 2,458,911 | +0.89(+1.73%) |
May 13, 2021 | 50.11 | 51.59 | 50.04 | 51.32 | 3,222,043 | +0.97(+1.93%) |
May 12, 2021 | 51.35 | 51.48 | 50.31 | 50.35 | 3,516,277 | -0.71(-1.39%) |
May 11, 2021 | 51.93 | 52.10 | 50.94 | 51.07 | 3,266,772 | -1.21(-2.32%) |
May 10, 2021 | 52.13 | 53.03 | 51.81 | 52.28 | 3,764,077 | +0.39(+0.75%) |
May 07, 2021 | 51.27 | 51.94 | 51.14 | 51.89 | 2,808,564 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.97 | 51.04 | 51.95 | 4,100,053 | +0.74(+1.44%) |
May 05, 2021 | 50.92 | 51.26 | 50.27 | 51.21 | 3,981,599 | +0.45(+0.89%) |
May 04, 2021 | 50.34 | 50.83 | 49.96 | 50.76 | 3,188,249 | +0.34(+0.68%) |
May 03, 2021 | 50.21 | 50.79 | 49.79 | 50.42 | 3,320,867 | +0.73(+1.47%) |
Apr 30, 2021 | 50.12 | 50.15 | 49.40 | 49.69 | 4,479,981 | -0.45(-0.90%) |
Apr 29, 2021 | 50.04 | 50.74 | 49.47 | 50.14 | 3,518,079 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.47 | 49.49 | 2,430,249 | -0.01(-0.02%) |
Apr 27, 2021 | 49.38 | 49.54 | 49.18 | 49.50 | 2,667,455 | +0.15(+0.30%) |
Apr 26, 2021 | 49.47 | 49.99 | 49.26 | 49.35 | 3,756,080 | +0.00(+0.00%) |
Apr 23, 2021 | 49.05 | 49.54 | 48.83 | 49.35 | 3,031,494 | +0.40(+0.81%) |
Apr 22, 2021 | 49.14 | 49.35 | 48.86 | 48.96 | 4,189,824 | -0.52(-1.05%) |
Apr 21, 2021 | 48.76 | 49.53 | 48.64 | 49.47 | 3,284,871 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.36 | 48.30 | 48.63 | 2,717,118 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.67 | 49.28 | 49.53 | 3,601,029 | +0.10(+0.21%) |
Apr 16, 2021 | 49.27 | 49.56 | 49.14 | 49.43 | 2,988,240 | +0.57(+1.17%) |
Apr 15, 2021 | 48.91 | 48.95 | 48.55 | 48.85 | 2,340,580 | -0.04(-0.08%) |
Apr 14, 2021 | 48.29 | 48.92 | 48.22 | 48.89 | 2,439,361 | +0.54(+1.11%) |
Apr 13, 2021 | 48.15 | 48.58 | 48.01 | 48.36 | 3,324,779 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.61 | 47.86 | 48.49 | 2,953,379 | +0.74(+1.55%) |
Apr 09, 2021 | 47.99 | 48.13 | 47.49 | 47.75 | 3,941,246 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.30 | 47.62 | 3,014,772 | -0.21(-0.44%) |
Apr 07, 2021 | 47.75 | 48.03 | 47.55 | 47.83 | 2,047,121 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.45 | 47.73 | 2,136,278 | +0.15(+0.31%) |
Apr 05, 2021 | 47.89 | 48.11 | 47.40 | 47.58 | 2,833,128 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.60 | 47.05 | 47.55 | 2,358,129 | +0.22(+0.47%) |
Mar 31, 2021 | 47.65 | 47.91 | 47.16 | 47.33 | 3,949,352 | -0.60(-1.25%) |
Mar 30, 2021 | 47.70 | 48.17 | 47.44 | 47.93 | 2,905,801 | +0.45(+0.95%) |
Mar 29, 2021 | 47.01 | 47.82 | 46.98 | 47.48 | 2,580,996 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.68 | 2,948,662 | +0.39(+0.82%) |
Mar 25, 2021 | 46.27 | 47.34 | 45.87 | 47.29 | 2,900,218 | +1.15(+2.48%) |
Mar 24, 2021 | 46.07 | 46.86 | 45.99 | 46.15 | 3,797,898 | +0.37(+0.81%) |
Mar 23, 2021 | 46.43 | 46.66 | 45.63 | 45.78 | 3,959,470 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.15 | 46.62 | 46.75 | 4,140,700 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.56 | 46.89 | 47.31 | 12,081,319 | -0.56(-1.18%) |
Mar 18, 2021 | 48.16 | 48.81 | 47.71 | 47.87 | 4,543,393 | +0.09(+0.19%) |
Mar 17, 2021 | 47.57 | 47.87 | 47.17 | 47.78 | 3,648,130 | +0.53(+1.12%) |
Mar 16, 2021 | 47.81 | 47.92 | 46.90 | 47.26 | 3,271,998 | -0.96(-1.99%) |
Mar 15, 2021 | 47.94 | 48.30 | 47.48 | 48.22 | 3,017,141 | +0.28(+0.58%) |
Mar 12, 2021 | 47.67 | 48.02 | 47.30 | 47.94 | 5,924,142 | +0.77(+1.63%) |
Mar 11, 2021 | 46.55 | 47.39 | 46.42 | 47.17 | 3,294,452 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.16 | 46.35 | 46.99 | 3,430,484 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.34 | 46.09 | 46.42 | 3,604,914 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.92 | 46.36 | 46.96 | 5,297,391 | +0.77(+1.66%) |
Mar 05, 2021 | 45.29 | 46.33 | 44.96 | 46.19 | 4,574,709 | +1.43(+3.20%) |
Mar 04, 2021 | 45.36 | 45.44 | 44.11 | 44.76 | 4,832,873 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.72 | 44.98 | 45.26 | 3,443,893 | +0.28(+0.62%) |
Mar 02, 2021 | 45.08 | 45.49 | 44.97 | 44.98 | 4,211,455 | -0.07(-0.16%) |