Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.21 | 53.43 | 52.88 | 53.31 | 1,473,189 | +0.47(+0.89%) |
May 27, 2021 | 52.75 | 52.90 | 52.50 | 52.83 | 2,272,732 | +0.17(+0.32%) |
May 26, 2021 | 52.42 | 52.96 | 52.40 | 52.67 | 1,426,999 | +0.36(+0.69%) |
May 25, 2021 | 52.72 | 52.89 | 52.14 | 52.30 | 1,534,351 | -0.19(-0.37%) |
May 24, 2021 | 52.31 | 52.84 | 52.31 | 52.50 | 1,267,250 | +0.33(+0.64%) |
May 21, 2021 | 51.85 | 52.47 | 51.85 | 52.16 | 4,240,536 | +0.13(+0.25%) |
May 20, 2021 | 51.41 | 52.37 | 51.33 | 52.03 | 1,305,696 | +0.80(+1.57%) |
May 19, 2021 | 50.80 | 51.31 | 50.75 | 51.23 | 2,038,325 | -0.32(-0.62%) |
May 18, 2021 | 52.24 | 52.37 | 51.53 | 51.55 | 1,646,701 | -0.58(-1.11%) |
May 17, 2021 | 52.27 | 52.48 | 51.92 | 52.12 | 1,558,208 | -0.19(-0.37%) |
May 14, 2021 | 51.48 | 52.50 | 51.37 | 52.32 | 2,192,972 | +1.10(+2.15%) |
May 13, 2021 | 50.54 | 51.51 | 50.54 | 51.22 | 1,443,693 | +0.81(+1.60%) |
May 12, 2021 | 50.57 | 51.06 | 49.89 | 50.41 | 3,516,424 | -0.44(-0.86%) |
May 11, 2021 | 51.37 | 51.52 | 50.65 | 50.84 | 2,567,273 | -1.21(-2.32%) |
May 10, 2021 | 52.76 | 53.09 | 52.02 | 52.05 | 1,955,920 | -0.33(-0.63%) |
May 07, 2021 | 52.16 | 52.50 | 52.04 | 52.38 | 1,548,258 | +0.31(+0.60%) |
May 06, 2021 | 52.21 | 52.21 | 51.61 | 52.07 | 1,932,277 | +0.01(+0.02%) |
May 05, 2021 | 52.19 | 52.28 | 51.64 | 52.06 | 2,443,884 | +0.00(+0.01%) |
May 04, 2021 | 51.73 | 52.10 | 50.87 | 52.06 | 3,103,730 | +0.33(+0.65%) |
May 03, 2021 | 51.59 | 52.08 | 51.26 | 51.72 | 1,993,630 | +0.30(+0.59%) |
Apr 30, 2021 | 51.43 | 51.67 | 51.08 | 51.42 | 1,615,678 | -0.11(-0.22%) |
Apr 29, 2021 | 51.19 | 51.56 | 50.74 | 51.53 | 1,808,178 | +0.71(+1.40%) |
Apr 28, 2021 | 51.30 | 51.40 | 50.52 | 50.82 | 1,996,539 | -0.37(-0.72%) |
Apr 27, 2021 | 50.86 | 51.21 | 50.52 | 51.19 | 2,083,716 | +0.25(+0.48%) |
Apr 26, 2021 | 51.83 | 51.83 | 50.80 | 50.94 | 1,737,962 | -0.78(-1.50%) |
Apr 23, 2021 | 51.00 | 51.97 | 50.79 | 51.72 | 2,136,227 | +0.88(+1.72%) |
Apr 22, 2021 | 51.06 | 51.68 | 50.70 | 50.84 | 2,018,458 | +0.13(+0.25%) |
Apr 21, 2021 | 51.07 | 51.56 | 50.00 | 50.71 | 3,490,516 | -0.11(-0.23%) |
Apr 20, 2021 | 50.59 | 51.33 | 50.56 | 50.83 | 3,177,848 | +0.33(+0.66%) |
Apr 19, 2021 | 50.89 | 50.90 | 50.12 | 50.49 | 2,581,253 | -0.49(-0.96%) |
Apr 16, 2021 | 51.22 | 51.41 | 50.81 | 50.98 | 3,181,093 | +0.04(+0.07%) |
Apr 15, 2021 | 50.21 | 51.29 | 50.21 | 50.95 | 2,069,790 | +0.83(+1.66%) |
Apr 14, 2021 | 49.95 | 50.52 | 49.90 | 50.12 | 1,735,354 | -0.16(-0.31%) |
Apr 13, 2021 | 49.78 | 50.30 | 49.58 | 50.27 | 1,665,374 | +0.59(+1.18%) |
Apr 12, 2021 | 49.78 | 50.05 | 49.56 | 49.69 | 1,857,791 | -0.00(-0.01%) |
Apr 09, 2021 | 49.09 | 49.77 | 48.96 | 49.69 | 1,848,778 | +0.82(+1.68%) |
Apr 08, 2021 | 48.35 | 48.93 | 48.24 | 48.87 | 2,317,391 | +0.87(+1.82%) |
Apr 07, 2021 | 48.58 | 48.60 | 47.77 | 48.00 | 2,137,116 | -0.60(-1.23%) |
Apr 06, 2021 | 48.31 | 48.70 | 48.17 | 48.59 | 1,517,403 | +0.18(+0.37%) |
Apr 05, 2021 | 48.07 | 48.51 | 47.97 | 48.42 | 2,301,118 | +0.40(+0.83%) |
Apr 01, 2021 | 47.17 | 48.23 | 47.01 | 48.02 | 2,057,061 | +1.08(+2.30%) |
Mar 31, 2021 | 46.89 | 47.49 | 46.80 | 46.94 | 2,791,499 | +0.00(+0.01%) |
Mar 30, 2021 | 47.94 | 48.02 | 46.84 | 46.94 | 2,218,471 | -1.08(-2.25%) |
Mar 29, 2021 | 47.69 | 48.21 | 47.48 | 48.02 | 1,629,551 | +0.04(+0.08%) |
Mar 26, 2021 | 46.69 | 48.00 | 46.58 | 47.98 | 1,948,993 | +1.32(+2.83%) |
Mar 25, 2021 | 46.96 | 46.96 | 46.32 | 46.66 | 2,132,199 | -0.24(-0.52%) |
Mar 24, 2021 | 47.02 | 47.31 | 46.72 | 46.90 | 2,021,229 | -0.08(-0.16%) |
Mar 23, 2021 | 46.43 | 47.41 | 46.43 | 46.97 | 4,078,711 | +0.14(+0.31%) |
Mar 22, 2021 | 46.39 | 47.17 | 46.08 | 46.83 | 3,826,909 | +0.44(+0.95%) |
Mar 19, 2021 | 46.16 | 46.74 | 45.77 | 46.39 | 6,878,651 | +0.25(+0.55%) |
Mar 18, 2021 | 45.86 | 46.44 | 45.48 | 46.14 | 5,723,530 | +0.29(+0.64%) |
Mar 17, 2021 | 46.14 | 46.40 | 45.31 | 45.84 | 5,301,471 | -0.46(-1.00%) |
Mar 16, 2021 | 46.49 | 46.82 | 45.99 | 46.31 | 2,826,812 | -0.17(-0.36%) |
Mar 15, 2021 | 45.93 | 46.49 | 45.55 | 46.47 | 1,667,721 | +0.50(+1.09%) |
Mar 12, 2021 | 46.02 | 46.18 | 45.54 | 45.97 | 1,456,718 | +0.10(+0.22%) |
Mar 11, 2021 | 46.12 | 46.12 | 45.44 | 45.87 | 2,244,637 | +0.01(+0.03%) |
Mar 10, 2021 | 46.65 | 46.73 | 45.82 | 45.86 | 2,328,120 | -0.67(-1.43%) |
Mar 09, 2021 | 45.96 | 47.44 | 45.96 | 46.52 | 3,511,152 | +0.53(+1.14%) |
Mar 08, 2021 | 45.96 | 46.80 | 45.64 | 46.00 | 5,490,152 | +0.09(+0.20%) |
Mar 05, 2021 | 44.11 | 46.03 | 43.94 | 45.90 | 3,778,222 | +2.13(+4.86%) |
Mar 04, 2021 | 43.66 | 44.46 | 43.01 | 43.78 | 3,731,267 | +0.41(+0.94%) |
Mar 03, 2021 | 44.45 | 44.71 | 43.32 | 43.37 | 1,957,113 | -1.25(-2.79%) |
Mar 02, 2021 | 44.91 | 45.11 | 44.14 | 44.62 | 1,952,133 | -0.39(-0.87%) |