Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.92 | 49.07 | 48.61 | 48.93 | 1,534,887 | +0.39(+0.81%) |
May 27, 2021 | 49.35 | 49.42 | 48.47 | 48.54 | 4,492,036 | -0.61(-1.25%) |
May 26, 2021 | 48.98 | 49.59 | 48.70 | 49.15 | 2,931,742 | +0.32(+0.66%) |
May 25, 2021 | 51.05 | 51.18 | 48.77 | 48.83 | 3,310,016 | -2.29(-4.49%) |
May 24, 2021 | 51.21 | 51.34 | 50.70 | 51.12 | 1,320,079 | +0.18(+0.34%) |
May 21, 2021 | 50.61 | 51.05 | 50.42 | 50.95 | 1,787,025 | +0.43(+0.85%) |
May 20, 2021 | 50.45 | 50.86 | 50.39 | 50.52 | 1,394,170 | +0.03(+0.07%) |
May 19, 2021 | 50.24 | 50.54 | 49.82 | 50.48 | 1,740,504 | +0.07(+0.14%) |
May 18, 2021 | 50.28 | 50.60 | 49.89 | 50.41 | 2,910,022 | -0.18(-0.36%) |
May 17, 2021 | 51.10 | 51.26 | 50.54 | 50.59 | 1,243,357 | -0.54(-1.06%) |
May 14, 2021 | 51.16 | 51.65 | 51.00 | 51.14 | 1,600,617 | +0.06(+0.12%) |
May 13, 2021 | 49.75 | 51.33 | 49.62 | 51.08 | 1,744,019 | +1.32(+2.66%) |
May 12, 2021 | 51.56 | 51.58 | 49.75 | 49.75 | 2,157,813 | -1.59(-3.10%) |
May 11, 2021 | 51.67 | 51.78 | 50.82 | 51.35 | 1,898,717 | -0.32(-0.61%) |
May 10, 2021 | 51.67 | 52.31 | 51.52 | 51.66 | 2,157,232 | +0.36(+0.70%) |
May 07, 2021 | 51.38 | 52.23 | 51.27 | 51.30 | 2,099,990 | -0.29(-0.56%) |
May 06, 2021 | 51.18 | 51.66 | 50.76 | 51.59 | 2,258,782 | +0.59(+1.15%) |
May 05, 2021 | 51.16 | 52.06 | 50.48 | 51.01 | 1,782,612 | -1.20(-2.30%) |
May 04, 2021 | 52.21 | 52.35 | 51.39 | 52.21 | 1,953,235 | +0.20(+0.39%) |
May 03, 2021 | 52.21 | 52.83 | 51.97 | 52.00 | 2,718,246 | -0.06(-0.12%) |
Apr 30, 2021 | 51.71 | 52.07 | 51.40 | 52.07 | 2,354,091 | +0.52(+1.00%) |
Apr 29, 2021 | 51.27 | 52.00 | 51.12 | 51.55 | 1,528,558 | +0.40(+0.79%) |
Apr 28, 2021 | 51.32 | 51.50 | 50.46 | 51.15 | 2,569,120 | -0.09(-0.17%) |
Apr 27, 2021 | 51.43 | 51.58 | 51.22 | 51.23 | 1,644,856 | -0.32(-0.63%) |
Apr 26, 2021 | 51.81 | 51.84 | 51.36 | 51.56 | 1,717,408 | -0.28(-0.54%) |
Apr 23, 2021 | 52.23 | 52.34 | 51.61 | 51.84 | 1,778,613 | -0.25(-0.49%) |
Apr 22, 2021 | 53.55 | 53.64 | 52.08 | 52.09 | 1,840,556 | -1.46(-2.73%) |
Apr 21, 2021 | 53.79 | 54.08 | 53.30 | 53.55 | 2,138,051 | -0.32(-0.60%) |
Apr 20, 2021 | 53.40 | 54.06 | 53.40 | 53.88 | 1,738,662 | +0.35(+0.65%) |
Apr 19, 2021 | 53.89 | 54.01 | 53.26 | 53.53 | 1,098,053 | -0.21(-0.39%) |
Apr 16, 2021 | 54.06 | 54.08 | 53.58 | 53.74 | 1,627,094 | -0.07(-0.13%) |
Apr 15, 2021 | 53.33 | 53.81 | 53.07 | 53.81 | 1,517,728 | +0.34(+0.64%) |
Apr 14, 2021 | 52.70 | 53.48 | 52.70 | 53.47 | 1,651,465 | +0.60(+1.13%) |
Apr 13, 2021 | 51.97 | 53.11 | 51.93 | 52.87 | 1,421,504 | +0.46(+0.89%) |
Apr 12, 2021 | 52.29 | 52.67 | 52.14 | 52.41 | 1,804,642 | +0.11(+0.22%) |
Apr 09, 2021 | 52.84 | 52.95 | 52.13 | 52.29 | 1,816,978 | -0.54(-1.03%) |
Apr 08, 2021 | 52.56 | 52.90 | 52.39 | 52.84 | 1,846,330 | +0.32(+0.62%) |
Apr 07, 2021 | 52.77 | 53.11 | 52.15 | 52.51 | 1,530,604 | -0.23(-0.43%) |
Apr 06, 2021 | 52.14 | 52.75 | 51.91 | 52.74 | 1,832,379 | +0.36(+0.69%) |
Apr 05, 2021 | 51.52 | 53.17 | 51.37 | 52.38 | 1,818,243 | +1.33(+2.61%) |
Apr 01, 2021 | 51.23 | 51.47 | 50.76 | 51.05 | 3,683,512 | -0.27(-0.53%) |
Mar 31, 2021 | 52.18 | 52.27 | 51.25 | 51.32 | 3,435,597 | -0.74(-1.41%) |
Mar 30, 2021 | 52.19 | 52.21 | 51.69 | 52.06 | 1,900,544 | -0.28(-0.53%) |
Mar 29, 2021 | 52.28 | 52.82 | 52.00 | 52.34 | 1,920,753 | -0.23(-0.43%) |
Mar 26, 2021 | 52.40 | 52.60 | 51.85 | 52.56 | 1,109,800 | +0.31(+0.60%) |
Mar 25, 2021 | 52.09 | 52.34 | 51.60 | 52.25 | 2,919,815 | +0.34(+0.65%) |
Mar 24, 2021 | 50.85 | 52.27 | 50.85 | 51.91 | 2,214,278 | +0.76(+1.49%) |
Mar 23, 2021 | 51.19 | 51.78 | 50.88 | 51.15 | 2,801,191 | -0.11(-0.22%) |
Mar 22, 2021 | 51.03 | 51.34 | 50.66 | 51.26 | 2,464,687 | -0.25(-0.49%) |
Mar 19, 2021 | 50.82 | 52.21 | 50.69 | 51.51 | 7,403,097 | +0.79(+1.55%) |
Mar 18, 2021 | 51.57 | 51.75 | 50.72 | 50.72 | 2,226,127 | -0.85(-1.65%) |
Mar 17, 2021 | 51.75 | 52.17 | 51.50 | 51.57 | 1,725,721 | -0.02(-0.03%) |
Mar 16, 2021 | 51.19 | 51.64 | 51.17 | 51.59 | 1,338,559 | -0.01(-0.02%) |
Mar 15, 2021 | 50.65 | 51.90 | 50.65 | 51.60 | 1,507,562 | +1.17(+2.32%) |
Mar 12, 2021 | 50.13 | 50.57 | 49.97 | 50.43 | 1,832,042 | +0.61(+1.23%) |
Mar 11, 2021 | 50.01 | 51.00 | 49.69 | 49.81 | 1,665,546 | -0.61(-1.22%) |
Mar 10, 2021 | 49.94 | 50.46 | 49.47 | 50.43 | 2,990,159 | +0.66(+1.32%) |
Mar 09, 2021 | 49.73 | 50.07 | 49.23 | 49.77 | 7,295,120 | +0.06(+0.12%) |
Mar 08, 2021 | 50.16 | 50.52 | 49.68 | 49.71 | 3,378,676 | -0.27(-0.54%) |
Mar 05, 2021 | 49.69 | 50.58 | 49.41 | 49.98 | 3,019,193 | +0.59(+1.19%) |
Mar 04, 2021 | 48.72 | 49.82 | 48.26 | 49.39 | 4,380,473 | +1.06(+2.19%) |
Mar 03, 2021 | 47.41 | 48.68 | 47.10 | 48.33 | 4,048,093 | +0.78(+1.64%) |
Mar 02, 2021 | 47.52 | 48.02 | 47.00 | 47.55 | 1,931,109 | -0.01(-0.02%) |