Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.95 | 55.30 | 54.90 | 55.19 | 619,450 | -0.18(-0.33%) |
May 27, 2021 | 55.48 | 55.57 | 55.17 | 55.37 | 359,774 | -0.41(-0.74%) |
May 26, 2021 | 55.75 | 56.01 | 55.68 | 55.78 | 277,129 | +0.48(+0.87%) |
May 25, 2021 | 55.39 | 55.55 | 55.05 | 55.30 | 307,775 | -0.47(-0.84%) |
May 24, 2021 | 55.57 | 55.93 | 55.57 | 55.77 | 472,875 | +0.31(+0.55%) |
May 21, 2021 | 55.31 | 55.50 | 55.16 | 55.47 | 592,964 | -0.06(-0.10%) |
May 20, 2021 | 54.87 | 55.61 | 54.83 | 55.52 | 520,279 | +1.22(+2.25%) |
May 19, 2021 | 54.42 | 54.60 | 54.08 | 54.30 | 281,259 | -0.13(-0.24%) |
May 18, 2021 | 54.67 | 54.72 | 54.33 | 54.43 | 279,241 | +0.07(+0.14%) |
May 17, 2021 | 54.33 | 54.65 | 54.20 | 54.36 | 220,389 | +0.07(+0.14%) |
May 14, 2021 | 54.38 | 54.55 | 54.20 | 54.29 | 689,196 | +0.71(+1.32%) |
May 13, 2021 | 52.92 | 53.71 | 52.92 | 53.58 | 285,691 | +0.46(+0.87%) |
May 12, 2021 | 53.64 | 53.91 | 53.10 | 53.11 | 372,303 | -0.20(-0.37%) |
May 11, 2021 | 53.66 | 53.72 | 53.17 | 53.31 | 369,822 | -0.75(-1.39%) |
May 10, 2021 | 53.75 | 54.32 | 53.73 | 54.06 | 281,966 | +0.40(+0.75%) |
May 07, 2021 | 53.64 | 53.93 | 53.55 | 53.66 | 387,004 | +0.10(+0.19%) |
May 06, 2021 | 53.24 | 53.62 | 53.16 | 53.56 | 447,344 | +1.20(+2.30%) |
May 05, 2021 | 52.37 | 52.48 | 52.11 | 52.35 | 252,521 | -0.19(-0.36%) |
May 04, 2021 | 52.22 | 52.57 | 52.20 | 52.54 | 275,799 | +0.29(+0.55%) |
May 03, 2021 | 52.08 | 52.58 | 51.99 | 52.26 | 330,964 | +0.28(+0.54%) |
Apr 30, 2021 | 52.24 | 52.36 | 51.73 | 51.98 | 338,435 | +0.66(+1.29%) |
Apr 29, 2021 | 51.08 | 51.49 | 51.05 | 51.32 | 285,719 | -0.25(-0.48%) |
Apr 28, 2021 | 51.38 | 51.70 | 51.37 | 51.56 | 183,956 | -0.02(-0.03%) |
Apr 27, 2021 | 51.69 | 51.84 | 51.54 | 51.58 | 254,299 | -0.02(-0.03%) |
Apr 26, 2021 | 51.68 | 51.79 | 51.51 | 51.60 | 245,953 | -0.05(-0.10%) |
Apr 23, 2021 | 51.64 | 51.85 | 51.43 | 51.65 | 635,551 | -0.64(-1.23%) |
Apr 22, 2021 | 52.29 | 52.53 | 52.02 | 52.29 | 514,479 | +0.29(+0.56%) |
Apr 21, 2021 | 51.96 | 52.17 | 51.83 | 52.00 | 360,595 | -0.34(-0.65%) |
Apr 20, 2021 | 52.03 | 52.40 | 52.03 | 52.34 | 390,472 | +0.17(+0.33%) |
Apr 19, 2021 | 52.17 | 52.39 | 51.77 | 52.17 | 523,385 | +0.68(+1.31%) |
Apr 16, 2021 | 51.15 | 51.60 | 51.11 | 51.49 | 458,033 | +0.38(+0.74%) |
Apr 15, 2021 | 50.59 | 51.16 | 50.59 | 51.11 | 238,103 | +0.59(+1.18%) |
Apr 14, 2021 | 50.59 | 50.66 | 50.23 | 50.51 | 274,331 | -0.31(-0.60%) |
Apr 13, 2021 | 50.47 | 50.82 | 50.38 | 50.82 | 312,577 | -0.15(-0.29%) |
Apr 12, 2021 | 50.94 | 51.19 | 50.87 | 50.97 | 313,214 | +0.18(+0.36%) |
Apr 09, 2021 | 51.03 | 51.08 | 50.70 | 50.79 | 401,688 | -0.23(-0.45%) |
Apr 08, 2021 | 51.27 | 51.41 | 51.00 | 51.02 | 723,839 | +0.78(+1.56%) |
Apr 07, 2021 | 50.48 | 50.55 | 50.15 | 50.23 | 717,579 | +0.44(+0.88%) |
Apr 06, 2021 | 49.61 | 49.98 | 49.47 | 49.80 | 673,402 | +0.28(+0.57%) |
Apr 05, 2021 | 49.18 | 49.82 | 49.11 | 49.52 | 512,324 | +0.30(+0.60%) |
Apr 01, 2021 | 49.17 | 49.44 | 48.97 | 49.22 | 659,301 | +0.33(+0.68%) |
Mar 31, 2021 | 48.80 | 49.20 | 48.73 | 48.89 | 731,256 | +0.19(+0.39%) |
Mar 30, 2021 | 48.62 | 48.87 | 48.49 | 48.70 | 360,154 | -0.82(-1.65%) |
Mar 29, 2021 | 49.06 | 49.63 | 49.06 | 49.52 | 302,184 | +0.42(+0.86%) |
Mar 26, 2021 | 48.77 | 49.19 | 48.69 | 49.10 | 411,260 | -0.39(-0.78%) |
Mar 25, 2021 | 49.32 | 49.67 | 49.13 | 49.48 | 477,570 | +0.69(+1.42%) |
Mar 24, 2021 | 48.41 | 48.96 | 48.36 | 48.79 | 330,157 | -0.02(-0.03%) |
Mar 23, 2021 | 48.67 | 49.16 | 48.59 | 48.81 | 456,902 | +0.40(+0.84%) |
Mar 22, 2021 | 48.17 | 48.63 | 48.08 | 48.40 | 381,657 | +0.08(+0.17%) |
Mar 19, 2021 | 48.17 | 48.53 | 47.82 | 48.32 | 593,383 | +0.40(+0.84%) |
Mar 18, 2021 | 47.96 | 48.39 | 47.69 | 47.91 | 857,284 | +0.24(+0.50%) |
Mar 17, 2021 | 48.27 | 48.40 | 47.58 | 47.68 | 898,458 | -1.33(-2.71%) |
Mar 16, 2021 | 48.86 | 49.04 | 48.64 | 49.00 | 424,836 | +0.22(+0.46%) |
Mar 15, 2021 | 48.58 | 48.82 | 48.29 | 48.78 | 460,979 | +0.16(+0.32%) |
Mar 12, 2021 | 48.17 | 48.63 | 48.13 | 48.62 | 375,272 | +0.25(+0.51%) |
Mar 11, 2021 | 48.60 | 48.67 | 48.36 | 48.38 | 290,106 | -0.02(-0.03%) |
Mar 10, 2021 | 48.33 | 48.53 | 47.96 | 48.39 | 453,867 | +0.26(+0.55%) |
Mar 09, 2021 | 48.59 | 48.67 | 47.87 | 48.13 | 586,645 | +0.45(+0.93%) |
Mar 08, 2021 | 46.96 | 47.83 | 46.83 | 47.68 | 633,232 | +0.12(+0.26%) |
Mar 05, 2021 | 47.25 | 47.60 | 47.01 | 47.56 | 519,346 | +0.23(+0.49%) |
Mar 04, 2021 | 47.82 | 48.25 | 47.20 | 47.33 | 576,853 | +0.50(+1.08%) |
Mar 03, 2021 | 47.17 | 47.24 | 46.42 | 46.83 | 530,377 | -1.05(-2.19%) |
Mar 02, 2021 | 47.86 | 48.07 | 47.49 | 47.87 | 463,986 | +0.64(+1.35%) |