Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.79 | 52.91 | 51.95 | 52.48 | 3,723,193 | -0.13(-0.25%) |
May 27, 2021 | 52.55 | 52.84 | 51.99 | 52.61 | 7,074,465 | +0.53(+1.01%) |
May 26, 2021 | 51.85 | 52.15 | 51.48 | 52.08 | 3,323,605 | +0.45(+0.88%) |
May 25, 2021 | 52.24 | 52.48 | 51.53 | 51.63 | 3,630,960 | -0.56(-1.08%) |
May 24, 2021 | 52.04 | 52.34 | 51.76 | 52.19 | 3,114,975 | +0.35(+0.68%) |
May 21, 2021 | 51.71 | 52.26 | 51.36 | 51.84 | 3,303,496 | +0.31(+0.61%) |
May 20, 2021 | 51.62 | 51.78 | 51.13 | 51.53 | 2,906,295 | -0.10(-0.20%) |
May 19, 2021 | 51.35 | 51.90 | 50.86 | 51.63 | 3,689,860 | -0.14(-0.27%) |
May 18, 2021 | 51.78 | 52.41 | 51.70 | 51.77 | 3,023,024 | -0.17(-0.32%) |
May 17, 2021 | 51.79 | 52.07 | 51.49 | 51.93 | 2,655,374 | -0.04(-0.07%) |
May 14, 2021 | 51.34 | 52.07 | 51.06 | 51.97 | 2,470,337 | +0.88(+1.73%) |
May 13, 2021 | 49.88 | 51.35 | 49.81 | 51.09 | 3,237,014 | +0.97(+1.93%) |
May 12, 2021 | 51.11 | 51.24 | 50.07 | 50.12 | 3,532,616 | -0.71(-1.39%) |
May 11, 2021 | 51.69 | 51.86 | 50.70 | 50.83 | 3,281,952 | -1.21(-2.32%) |
May 10, 2021 | 51.89 | 52.79 | 51.57 | 52.03 | 3,781,568 | +0.39(+0.75%) |
May 07, 2021 | 51.03 | 51.70 | 50.90 | 51.65 | 2,821,614 | -0.06(-0.12%) |
May 06, 2021 | 51.30 | 51.73 | 50.80 | 51.71 | 4,119,104 | +0.74(+1.44%) |
May 05, 2021 | 50.68 | 51.02 | 50.04 | 50.98 | 4,000,100 | +0.45(+0.89%) |
May 04, 2021 | 50.11 | 50.60 | 49.72 | 50.53 | 3,203,064 | +0.34(+0.68%) |
May 03, 2021 | 49.97 | 50.55 | 49.56 | 50.18 | 3,336,298 | +0.73(+1.47%) |
Apr 30, 2021 | 49.89 | 49.92 | 49.17 | 49.46 | 4,500,798 | -0.45(-0.90%) |
Apr 29, 2021 | 49.81 | 50.51 | 49.25 | 49.91 | 3,534,426 | +0.64(+1.31%) |
Apr 28, 2021 | 49.58 | 49.71 | 49.25 | 49.26 | 2,441,541 | -0.01(-0.02%) |
Apr 27, 2021 | 49.15 | 49.31 | 48.95 | 49.27 | 2,679,850 | +0.15(+0.30%) |
Apr 26, 2021 | 49.25 | 49.76 | 49.03 | 49.13 | 3,773,534 | +0.00(+0.00%) |
Apr 23, 2021 | 48.82 | 49.31 | 48.60 | 49.13 | 3,045,581 | +0.40(+0.81%) |
Apr 22, 2021 | 48.91 | 49.12 | 48.64 | 48.73 | 4,209,293 | -0.52(-1.05%) |
Apr 21, 2021 | 48.54 | 49.30 | 48.42 | 49.25 | 3,300,135 | +0.84(+1.73%) |
Apr 20, 2021 | 49.11 | 49.14 | 48.08 | 48.41 | 2,729,744 | -0.89(-1.81%) |
Apr 19, 2021 | 49.24 | 49.44 | 49.05 | 49.30 | 3,617,762 | +0.10(+0.21%) |
Apr 16, 2021 | 49.04 | 49.33 | 48.91 | 49.20 | 3,002,125 | +0.57(+1.17%) |
Apr 15, 2021 | 48.68 | 48.72 | 48.32 | 48.63 | 2,351,456 | -0.04(-0.08%) |
Apr 14, 2021 | 48.07 | 48.69 | 47.99 | 48.67 | 2,450,696 | +0.53(+1.11%) |
Apr 13, 2021 | 47.93 | 48.35 | 47.79 | 48.13 | 3,340,228 | -0.14(-0.29%) |
Apr 12, 2021 | 47.87 | 48.39 | 47.63 | 48.27 | 2,967,102 | +0.74(+1.55%) |
Apr 09, 2021 | 47.77 | 47.91 | 47.27 | 47.53 | 3,959,559 | +0.14(+0.29%) |
Apr 08, 2021 | 47.25 | 47.52 | 47.08 | 47.40 | 3,028,781 | -0.21(-0.44%) |
Apr 07, 2021 | 47.53 | 47.81 | 47.33 | 47.61 | 2,056,634 | +0.10(+0.21%) |
Apr 06, 2021 | 47.40 | 47.75 | 47.23 | 47.51 | 2,146,204 | +0.15(+0.31%) |
Apr 05, 2021 | 47.67 | 47.88 | 47.18 | 47.36 | 2,846,293 | +0.03(+0.06%) |
Apr 01, 2021 | 46.91 | 47.38 | 46.83 | 47.33 | 2,369,087 | +0.22(+0.47%) |
Mar 31, 2021 | 47.43 | 47.69 | 46.94 | 47.11 | 3,967,703 | -0.60(-1.25%) |
Mar 30, 2021 | 47.48 | 47.94 | 47.22 | 47.71 | 2,919,303 | +0.45(+0.95%) |
Mar 29, 2021 | 46.80 | 47.60 | 46.76 | 47.26 | 2,592,989 | -0.20(-0.43%) |
Mar 26, 2021 | 47.27 | 47.51 | 46.88 | 47.46 | 2,962,363 | +0.39(+0.82%) |
Mar 25, 2021 | 46.06 | 47.12 | 45.66 | 47.07 | 2,913,694 | +1.14(+2.48%) |
Mar 24, 2021 | 45.86 | 46.65 | 45.78 | 45.93 | 3,815,545 | +0.37(+0.81%) |
Mar 23, 2021 | 46.22 | 46.45 | 45.42 | 45.56 | 3,977,868 | -0.97(-2.08%) |
Mar 22, 2021 | 46.76 | 46.94 | 46.40 | 46.53 | 4,159,940 | -0.56(-1.19%) |
Mar 19, 2021 | 47.27 | 47.34 | 46.67 | 47.09 | 12,137,457 | -0.56(-1.18%) |
Mar 18, 2021 | 47.94 | 48.58 | 47.49 | 47.65 | 4,564,505 | +0.09(+0.19%) |
Mar 17, 2021 | 47.35 | 47.64 | 46.95 | 47.56 | 3,665,082 | +0.52(+1.12%) |
Mar 16, 2021 | 47.59 | 47.70 | 46.69 | 47.04 | 3,287,202 | -0.96(-1.99%) |
Mar 15, 2021 | 47.72 | 48.08 | 47.26 | 47.99 | 3,031,161 | +0.28(+0.58%) |
Mar 12, 2021 | 47.45 | 47.80 | 47.08 | 47.72 | 5,951,670 | +0.76(+1.63%) |
Mar 11, 2021 | 46.34 | 47.17 | 46.21 | 46.95 | 3,309,760 | +0.18(+0.39%) |
Mar 10, 2021 | 46.27 | 46.94 | 46.13 | 46.77 | 3,446,424 | +0.56(+1.21%) |
Mar 09, 2021 | 46.41 | 47.12 | 45.88 | 46.21 | 3,621,665 | -0.53(-1.14%) |
Mar 08, 2021 | 46.17 | 47.70 | 46.14 | 46.74 | 5,322,007 | +0.76(+1.66%) |
Mar 05, 2021 | 45.09 | 46.11 | 44.75 | 45.98 | 4,595,966 | +1.43(+3.20%) |
Mar 04, 2021 | 45.15 | 45.23 | 43.91 | 44.55 | 4,855,330 | -0.50(-1.10%) |
Mar 03, 2021 | 44.83 | 45.51 | 44.77 | 45.05 | 3,459,896 | +0.28(+0.62%) |
Mar 02, 2021 | 44.87 | 45.28 | 44.76 | 44.77 | 4,231,024 | -0.07(-0.16%) |