Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.70 | 53.10 | 52.66 | 52.71 | 136,655 | +0.19(+0.37%) |
May 27, 2021 | 52.52 | 52.65 | 52.44 | 52.52 | 79,154 | -0.05(-0.09%) |
May 26, 2021 | 52.76 | 52.76 | 52.40 | 52.56 | 170,775 | -0.21(-0.39%) |
May 25, 2021 | 53.04 | 53.04 | 52.77 | 52.77 | 157,838 | -0.12(-0.22%) |
May 24, 2021 | 53.02 | 53.18 | 52.89 | 52.89 | 120,554 | +0.05(+0.10%) |
May 21, 2021 | 53.01 | 53.30 | 52.81 | 52.84 | 114,467 | -0.01(-0.03%) |
May 20, 2021 | 52.27 | 53.04 | 52.27 | 52.85 | 266,011 | +0.65(+1.24%) |
May 19, 2021 | 51.87 | 52.22 | 51.64 | 52.20 | 241,805 | -0.15(-0.28%) |
May 18, 2021 | 52.33 | 52.65 | 52.18 | 52.35 | 133,026 | +0.09(+0.18%) |
May 17, 2021 | 52.27 | 52.52 | 52.22 | 52.26 | 118,445 | -0.13(-0.26%) |
May 14, 2021 | 52.25 | 52.51 | 52.25 | 52.39 | 82,521 | +0.32(+0.62%) |
May 13, 2021 | 51.72 | 52.23 | 51.71 | 52.07 | 115,038 | +0.47(+0.91%) |
May 12, 2021 | 51.89 | 52.10 | 51.59 | 51.60 | 126,635 | -0.57(-1.09%) |
May 11, 2021 | 52.15 | 52.53 | 52.04 | 52.17 | 174,263 | -0.41(-0.79%) |
May 10, 2021 | 52.88 | 53.03 | 52.58 | 52.58 | 215,239 | -0.16(-0.31%) |
May 07, 2021 | 52.45 | 53.04 | 52.45 | 52.75 | 93,663 | +0.39(+0.75%) |
May 06, 2021 | 52.20 | 52.38 | 51.76 | 52.35 | 132,697 | -0.00(-0.01%) |
May 05, 2021 | 52.41 | 52.63 | 52.27 | 52.36 | 144,173 | +0.02(+0.03%) |
May 04, 2021 | 52.36 | 52.36 | 52.10 | 52.34 | 113,542 | -0.17(-0.32%) |
May 03, 2021 | 52.29 | 52.55 | 52.29 | 52.51 | 82,667 | +0.49(+0.95%) |
Apr 30, 2021 | 51.94 | 52.29 | 51.94 | 52.02 | 252,776 | -0.16(-0.30%) |
Apr 29, 2021 | 52.45 | 52.46 | 52.03 | 52.18 | 158,581 | -0.28(-0.53%) |
Apr 28, 2021 | 52.61 | 52.61 | 52.42 | 52.45 | 275,263 | -0.19(-0.37%) |
Apr 27, 2021 | 52.86 | 52.86 | 52.63 | 52.65 | 218,889 | -0.30(-0.57%) |
Apr 26, 2021 | 53.04 | 53.04 | 52.74 | 52.95 | 88,552 | -0.03(-0.06%) |
Apr 23, 2021 | 52.65 | 53.09 | 52.55 | 52.98 | 164,810 | +0.37(+0.70%) |
Apr 22, 2021 | 52.69 | 52.92 | 52.43 | 52.61 | 302,532 | -0.21(-0.40%) |
Apr 21, 2021 | 52.30 | 52.82 | 52.29 | 52.82 | 207,868 | +0.67(+1.29%) |
Apr 20, 2021 | 51.88 | 52.22 | 51.88 | 52.15 | 207,529 | +0.20(+0.38%) |
Apr 19, 2021 | 52.06 | 52.06 | 51.82 | 51.95 | 240,552 | -0.17(-0.33%) |
Apr 16, 2021 | 51.99 | 52.13 | 51.78 | 52.12 | 122,343 | +0.37(+0.71%) |
Apr 15, 2021 | 51.04 | 51.80 | 51.04 | 51.76 | 202,074 | +0.93(+1.83%) |
Apr 14, 2021 | 50.78 | 51.05 | 50.73 | 50.83 | 432,687 | +0.01(+0.02%) |
Apr 13, 2021 | 50.32 | 50.87 | 50.32 | 50.82 | 130,417 | +0.35(+0.69%) |
Apr 12, 2021 | 50.46 | 50.55 | 50.25 | 50.47 | 172,337 | +0.05(+0.10%) |
Apr 09, 2021 | 49.89 | 50.42 | 49.89 | 50.42 | 139,026 | +0.49(+0.98%) |
Apr 08, 2021 | 49.97 | 50.08 | 49.87 | 49.93 | 128,440 | +0.18(+0.36%) |
Apr 07, 2021 | 50.02 | 50.02 | 49.70 | 49.75 | 190,957 | -0.28(-0.56%) |
Apr 06, 2021 | 50.19 | 50.34 | 49.93 | 50.03 | 95,918 | -0.12(-0.23%) |
Apr 05, 2021 | 49.81 | 50.23 | 49.81 | 50.15 | 90,640 | +0.34(+0.68%) |
Apr 01, 2021 | 50.00 | 50.09 | 49.72 | 49.81 | 199,187 | -0.12(-0.24%) |
Mar 31, 2021 | 49.80 | 50.14 | 49.80 | 49.93 | 194,799 | +0.30(+0.61%) |
Mar 30, 2021 | 49.99 | 49.99 | 49.56 | 49.63 | 148,738 | -0.36(-0.72%) |
Mar 29, 2021 | 49.84 | 50.18 | 49.64 | 49.99 | 152,216 | +0.00(+0.00%) |
Mar 26, 2021 | 49.27 | 49.99 | 49.05 | 49.99 | 119,815 | +0.95(+1.93%) |
Mar 25, 2021 | 48.81 | 49.07 | 48.39 | 49.05 | 149,239 | +0.01(+0.03%) |
Mar 24, 2021 | 49.30 | 49.39 | 49.03 | 49.03 | 98,448 | -0.18(-0.36%) |
Mar 23, 2021 | 49.76 | 49.76 | 49.09 | 49.21 | 193,760 | -0.58(-1.16%) |
Mar 22, 2021 | 49.25 | 49.85 | 49.25 | 49.79 | 160,937 | +0.43(+0.87%) |
Mar 19, 2021 | 49.27 | 49.60 | 48.96 | 49.36 | 126,455 | +0.24(+0.49%) |
Mar 18, 2021 | 49.06 | 49.60 | 49.06 | 49.11 | 99,525 | -0.27(-0.54%) |
Mar 17, 2021 | 49.32 | 49.51 | 49.04 | 49.38 | 88,837 | -0.18(-0.37%) |
Mar 16, 2021 | 49.59 | 49.69 | 49.36 | 49.56 | 187,746 | +0.00(+0.00%) |
Mar 15, 2021 | 49.13 | 49.59 | 49.13 | 49.56 | 166,187 | +0.36(+0.74%) |
Mar 12, 2021 | 48.96 | 49.24 | 48.92 | 49.20 | 129,490 | +0.12(+0.24%) |
Mar 11, 2021 | 48.84 | 49.30 | 48.84 | 49.08 | 188,519 | +0.43(+0.89%) |
Mar 10, 2021 | 48.93 | 49.09 | 48.65 | 48.65 | 248,824 | +0.09(+0.18%) |
Mar 09, 2021 | 48.54 | 49.29 | 48.54 | 48.56 | 155,358 | +0.42(+0.87%) |
Mar 08, 2021 | 48.40 | 48.95 | 48.14 | 48.14 | 123,177 | -0.28(-0.59%) |
Mar 05, 2021 | 47.75 | 48.54 | 47.25 | 48.43 | 586,247 | +0.99(+2.10%) |
Mar 04, 2021 | 48.11 | 48.35 | 47.06 | 47.43 | 330,195 | -0.80(-1.66%) |
Mar 03, 2021 | 48.93 | 48.94 | 48.23 | 48.23 | 248,378 | -0.83(-1.69%) |
Mar 02, 2021 | 49.31 | 49.46 | 49.06 | 49.06 | 600,335 | -0.25(-0.52%) |