Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.04 | 53.16 | 52.20 | 52.73 | 3,705,430 | -0.13(-0.25%) |
May 27, 2021 | 52.81 | 53.09 | 52.24 | 52.86 | 7,040,713 | +0.53(+1.01%) |
May 26, 2021 | 52.10 | 52.40 | 51.73 | 52.33 | 3,307,748 | +0.46(+0.88%) |
May 25, 2021 | 52.49 | 52.73 | 51.78 | 51.88 | 3,613,637 | -0.57(-1.08%) |
May 24, 2021 | 52.29 | 52.59 | 52.01 | 52.44 | 3,100,114 | +0.35(+0.68%) |
May 21, 2021 | 51.96 | 52.51 | 51.61 | 52.09 | 3,287,735 | +0.32(+0.61%) |
May 20, 2021 | 51.87 | 52.03 | 51.37 | 51.77 | 2,892,429 | -0.10(-0.20%) |
May 19, 2021 | 51.60 | 52.15 | 51.10 | 51.88 | 3,672,256 | -0.14(-0.27%) |
May 18, 2021 | 52.02 | 52.66 | 51.95 | 52.02 | 3,008,601 | -0.17(-0.32%) |
May 17, 2021 | 52.03 | 52.32 | 51.74 | 52.18 | 2,642,705 | -0.04(-0.07%) |
May 14, 2021 | 51.58 | 52.32 | 51.30 | 52.22 | 2,458,551 | +0.89(+1.73%) |
May 13, 2021 | 50.12 | 51.60 | 50.05 | 51.33 | 3,221,571 | +0.97(+1.93%) |
May 12, 2021 | 51.36 | 51.49 | 50.31 | 50.36 | 3,515,762 | -0.71(-1.39%) |
May 11, 2021 | 51.94 | 52.11 | 50.94 | 51.07 | 3,266,294 | -1.21(-2.32%) |
May 10, 2021 | 52.14 | 53.04 | 51.82 | 52.28 | 3,763,526 | +0.39(+0.75%) |
May 07, 2021 | 51.28 | 51.95 | 51.15 | 51.90 | 2,808,152 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.98 | 51.04 | 51.96 | 4,099,452 | +0.74(+1.44%) |
May 05, 2021 | 50.92 | 51.27 | 50.28 | 51.22 | 3,981,016 | +0.45(+0.89%) |
May 04, 2021 | 50.35 | 50.84 | 49.96 | 50.77 | 3,187,782 | +0.34(+0.68%) |
May 03, 2021 | 50.21 | 50.80 | 49.80 | 50.43 | 3,320,381 | +0.73(+1.47%) |
Apr 30, 2021 | 50.13 | 50.16 | 49.40 | 49.69 | 4,479,325 | -0.45(-0.90%) |
Apr 29, 2021 | 50.05 | 50.75 | 49.48 | 50.15 | 3,517,563 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.48 | 49.50 | 2,429,893 | -0.01(-0.02%) |
Apr 27, 2021 | 49.39 | 49.55 | 49.19 | 49.51 | 2,667,065 | +0.15(+0.30%) |
Apr 26, 2021 | 49.48 | 50.00 | 49.27 | 49.36 | 3,755,530 | +0.00(+0.00%) |
Apr 23, 2021 | 49.06 | 49.55 | 48.83 | 49.36 | 3,031,050 | +0.40(+0.81%) |
Apr 22, 2021 | 49.15 | 49.35 | 48.87 | 48.96 | 4,189,210 | -0.52(-1.05%) |
Apr 21, 2021 | 48.77 | 49.53 | 48.65 | 49.48 | 3,284,390 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.37 | 48.31 | 48.64 | 2,716,720 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.68 | 49.29 | 49.54 | 3,600,502 | +0.10(+0.21%) |
Apr 16, 2021 | 49.28 | 49.57 | 49.14 | 49.44 | 2,987,802 | +0.57(+1.17%) |
Apr 15, 2021 | 48.92 | 48.95 | 48.55 | 48.86 | 2,340,237 | -0.04(-0.08%) |
Apr 14, 2021 | 48.30 | 48.93 | 48.22 | 48.90 | 2,439,004 | +0.54(+1.11%) |
Apr 13, 2021 | 48.16 | 48.58 | 48.02 | 48.36 | 3,324,292 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.62 | 47.86 | 48.50 | 2,952,946 | +0.74(+1.55%) |
Apr 09, 2021 | 48.00 | 48.14 | 47.49 | 47.76 | 3,940,668 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.31 | 47.62 | 3,014,331 | -0.21(-0.44%) |
Apr 07, 2021 | 47.76 | 48.04 | 47.56 | 47.84 | 2,046,822 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.46 | 47.73 | 2,135,965 | +0.15(+0.31%) |
Apr 05, 2021 | 47.90 | 48.11 | 47.41 | 47.59 | 2,832,713 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.61 | 47.06 | 47.56 | 2,357,784 | +0.22(+0.47%) |
Mar 31, 2021 | 47.66 | 47.91 | 47.17 | 47.34 | 3,948,773 | -0.60(-1.25%) |
Mar 30, 2021 | 47.71 | 48.17 | 47.45 | 47.94 | 2,905,375 | +0.45(+0.95%) |
Mar 29, 2021 | 47.02 | 47.83 | 46.98 | 47.48 | 2,580,618 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.69 | 2,948,230 | +0.39(+0.82%) |
Mar 25, 2021 | 46.28 | 47.35 | 45.88 | 47.30 | 2,899,793 | +1.15(+2.49%) |
Mar 24, 2021 | 46.08 | 46.87 | 45.99 | 46.15 | 3,797,342 | +0.37(+0.81%) |
Mar 23, 2021 | 46.44 | 46.67 | 45.63 | 45.78 | 3,958,890 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.16 | 46.62 | 46.75 | 4,140,093 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.57 | 46.89 | 47.32 | 12,079,549 | -0.56(-1.18%) |
Mar 18, 2021 | 48.17 | 48.82 | 47.72 | 47.88 | 4,542,728 | +0.09(+0.19%) |
Mar 17, 2021 | 47.58 | 47.87 | 47.18 | 47.79 | 3,647,596 | +0.53(+1.12%) |
Mar 16, 2021 | 47.82 | 47.93 | 46.91 | 47.26 | 3,271,519 | -0.96(-1.99%) |
Mar 15, 2021 | 47.95 | 48.31 | 47.49 | 48.22 | 3,016,699 | +0.28(+0.58%) |
Mar 12, 2021 | 47.68 | 48.03 | 47.31 | 47.95 | 5,923,274 | +0.77(+1.63%) |
Mar 11, 2021 | 46.56 | 47.40 | 46.43 | 47.18 | 3,293,969 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.17 | 46.36 | 46.99 | 3,429,982 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.35 | 46.10 | 46.43 | 3,604,386 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.93 | 46.36 | 46.97 | 5,296,615 | +0.77(+1.66%) |
Mar 05, 2021 | 45.30 | 46.33 | 44.97 | 46.20 | 4,574,038 | +1.43(+3.20%) |
Mar 04, 2021 | 45.37 | 45.45 | 44.12 | 44.76 | 4,832,165 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.73 | 44.99 | 45.26 | 3,443,388 | +0.28(+0.62%) |
Mar 02, 2021 | 45.09 | 45.50 | 44.98 | 44.99 | 4,210,838 | -0.07(-0.16%) |