Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.58 | 53.58 | 53.54 | 53.54 | 210 | +0.09(+0.18%) |
May 27, 2021 | 53.33 | 53.45 | 53.33 | 53.45 | 173 | +0.09(+0.17%) |
May 24, 2021 | 53.35 | 53.35 | 53.35 | 91 | +0.30(+0.56%) | |
May 20, 2021 | 53.05 | 53.05 | 53.05 | 73 | +0.13(+0.25%) | |
May 18, 2021 | 52.92 | 52.92 | 52.92 | 31 | +0.18(+0.35%) | |
May 17, 2021 | 52.70 | 52.74 | 52.70 | 52.74 | 483 | +0.55(+1.06%) |
May 13, 2021 | 52.18 | 52.18 | 52.18 | 186 | +0.39(+0.76%) | |
May 12, 2021 | 52.31 | 52.31 | 51.79 | 51.79 | 509 | -1.12(-2.12%) |
May 11, 2021 | 52.61 | 52.91 | 52.61 | 52.91 | 924 | -0.39(-0.73%) |
May 10, 2021 | 53.79 | 53.81 | 53.30 | 53.30 | 816 | -0.33(-0.62%) |
May 07, 2021 | 53.31 | 53.63 | 53.24 | 53.63 | 2,242 | +0.67(+1.26%) |
May 06, 2021 | 52.89 | 52.96 | 52.78 | 52.96 | 800 | +0.30(+0.57%) |
May 05, 2021 | 52.76 | 52.76 | 52.66 | 52.66 | 484 | +0.63(+1.20%) |
May 04, 2021 | 52.18 | 52.18 | 51.95 | 52.04 | 1,175 | -0.56(-1.06%) |
May 03, 2021 | 52.30 | 52.63 | 52.30 | 52.59 | 804 | +0.53(+1.02%) |
Apr 30, 2021 | 52.23 | 52.32 | 52.03 | 52.06 | 2,635 | -0.72(-1.37%) |
Apr 29, 2021 | 52.64 | 52.78 | 52.55 | 52.78 | 1,628 | -0.00(-0.00%) |
Apr 28, 2021 | 52.74 | 52.79 | 52.70 | 52.79 | 709 | +0.07(+0.13%) |
Apr 27, 2021 | 52.57 | 52.77 | 52.56 | 52.72 | 1,853 | -0.12(-0.22%) |
Apr 26, 2021 | 52.87 | 52.87 | 52.74 | 52.84 | 1,088 | -0.05(-0.10%) |
Apr 23, 2021 | 52.74 | 52.89 | 52.74 | 52.89 | 421 | +0.46(+0.88%) |
Apr 22, 2021 | 52.31 | 52.43 | 52.31 | 52.43 | 347 | -0.09(-0.17%) |
Apr 21, 2021 | 52.41 | 52.52 | 52.34 | 52.52 | 486 | +0.37(+0.70%) |
Apr 20, 2021 | 52.14 | 52.15 | 52.04 | 52.15 | 324 | -0.64(-1.22%) |
Apr 19, 2021 | 52.86 | 52.86 | 52.71 | 52.79 | 877 | +0.04(+0.08%) |
Apr 16, 2021 | 52.66 | 52.75 | 52.66 | 52.75 | 527 | +0.35(+0.66%) |
Apr 15, 2021 | 51.03 | 52.44 | 51.03 | 52.40 | 1,071 | +0.41(+0.79%) |
Apr 14, 2021 | 51.90 | 51.99 | 51.90 | 51.99 | 317 | -0.09(-0.16%) |
Apr 13, 2021 | 51.92 | 52.08 | 51.92 | 52.08 | 555 | +0.32(+0.61%) |
Apr 12, 2021 | 51.76 | 51.76 | 51.76 | 51.76 | 247 | -0.05(-0.10%) |
Apr 09, 2021 | 51.71 | 51.81 | 51.71 | 51.81 | 632 | +0.07(+0.14%) |
Apr 08, 2021 | 51.75 | 51.78 | 51.69 | 51.74 | 798 | +0.37(+0.72%) |
Apr 07, 2021 | 51.37 | 51.44 | 51.37 | 51.37 | 683 | +0.09(+0.18%) |
Apr 06, 2021 | 51.32 | 51.41 | 51.22 | 51.28 | 1,634 | -0.36(-0.71%) |
Apr 05, 2021 | 51.75 | 51.75 | 51.61 | 51.65 | 4,074 | +0.43(+0.85%) |
Apr 01, 2021 | 50.71 | 51.21 | 50.71 | 51.21 | 1,054 | +0.57(+1.12%) |
Mar 31, 2021 | 50.67 | 50.81 | 50.64 | 50.65 | 1,034 | -0.20(-0.39%) |
Mar 30, 2021 | 50.84 | 50.84 | 50.84 | 43 | +0.00(+0.00%) | |
Mar 29, 2021 | 50.95 | 50.95 | 50.66 | 50.84 | 2,608 | +0.48(+0.95%) |
Mar 26, 2021 | 50.37 | 50.37 | 50.37 | 182 | +0.00(+0.00%) | |
Mar 25, 2021 | 50.30 | 50.37 | 50.30 | 50.37 | 251 | +0.24(+0.47%) |
Mar 24, 2021 | 50.41 | 50.41 | 50.13 | 50.13 | 684 | -0.19(-0.37%) |
Mar 23, 2021 | 50.51 | 50.51 | 50.21 | 50.32 | 517 | -0.44(-0.88%) |
Mar 22, 2021 | 50.74 | 50.76 | 50.63 | 50.76 | 1,024 | +0.28(+0.55%) |
Mar 19, 2021 | 50.40 | 50.49 | 50.38 | 50.49 | 845 | +0.14(+0.29%) |
Mar 18, 2021 | 50.61 | 50.61 | 50.23 | 50.34 | 749 | -0.40(-0.78%) |
Mar 17, 2021 | 50.63 | 50.74 | 50.63 | 50.74 | 224 | +0.23(+0.46%) |
Mar 16, 2021 | 50.47 | 50.53 | 50.44 | 50.51 | 1,036 | +0.24(+0.47%) |
Mar 15, 2021 | 50.09 | 50.28 | 50.08 | 50.28 | 759 | +0.13(+0.26%) |
Mar 12, 2021 | 50.04 | 50.15 | 50.04 | 50.15 | 633 | +0.04(+0.07%) |
Mar 11, 2021 | 50.19 | 50.34 | 49.84 | 50.11 | 9,319 | +0.28(+0.57%) |
Mar 10, 2021 | 49.81 | 49.83 | 49.81 | 49.83 | 654 | +0.27(+0.53%) |
Mar 09, 2021 | 49.74 | 49.74 | 49.56 | 49.56 | 1,214 | +0.72(+1.47%) |
Mar 08, 2021 | 49.16 | 49.16 | 48.84 | 48.84 | 660 | -0.33(-0.67%) |
Mar 05, 2021 | 49.23 | 49.23 | 48.97 | 49.17 | 1,795 | +0.35(+0.72%) |
Mar 04, 2021 | 49.07 | 49.51 | 48.82 | 48.82 | 968 | -0.81(-1.64%) |
Mar 03, 2021 | 49.77 | 49.77 | 49.64 | 49.64 | 1,842 | -0.30(-0.60%) |
Mar 02, 2021 | 50.05 | 50.05 | 49.83 | 49.94 | 1,052 | +0.00(+0.00%) |