Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.05 | 54.27 | 53.14 | 53.35 | 1,399,628 | -0.49(-0.92%) |
May 27, 2021 | 53.73 | 54.14 | 53.07 | 53.84 | 3,118,988 | +0.53(+0.99%) |
May 26, 2021 | 52.88 | 53.64 | 52.53 | 53.31 | 2,448,725 | +0.63(+1.20%) |
May 25, 2021 | 53.61 | 53.76 | 52.57 | 52.68 | 1,543,023 | -0.76(-1.43%) |
May 24, 2021 | 53.78 | 54.06 | 53.26 | 53.44 | 2,003,033 | +0.01(+0.02%) |
May 21, 2021 | 53.21 | 53.93 | 53.12 | 53.43 | 2,138,949 | +0.61(+1.16%) |
May 20, 2021 | 53.11 | 53.33 | 52.12 | 52.82 | 2,190,997 | -0.20(-0.39%) |
May 19, 2021 | 51.63 | 53.02 | 51.22 | 53.02 | 2,355,296 | +0.47(+0.89%) |
May 18, 2021 | 52.94 | 53.22 | 52.54 | 52.56 | 2,391,626 | -0.36(-0.68%) |
May 17, 2021 | 52.77 | 53.22 | 52.13 | 52.92 | 1,426,119 | -0.04(-0.07%) |
May 14, 2021 | 52.12 | 53.34 | 52.12 | 52.95 | 1,704,003 | +1.13(+2.17%) |
May 13, 2021 | 51.86 | 52.59 | 51.23 | 51.83 | 2,222,070 | +0.41(+0.79%) |
May 12, 2021 | 53.05 | 53.42 | 51.28 | 51.42 | 3,127,724 | -1.87(-3.51%) |
May 11, 2021 | 52.07 | 53.46 | 51.54 | 53.30 | 3,480,912 | +0.15(+0.28%) |
May 10, 2021 | 53.74 | 53.93 | 53.02 | 53.15 | 4,181,086 | -0.54(-1.01%) |
May 07, 2021 | 52.76 | 53.72 | 52.22 | 53.69 | 2,533,293 | +0.95(+1.80%) |
May 06, 2021 | 52.23 | 52.88 | 51.80 | 52.74 | 2,098,330 | +0.51(+0.97%) |
May 05, 2021 | 51.72 | 52.47 | 50.81 | 52.23 | 2,977,415 | +1.51(+2.98%) |
May 04, 2021 | 50.79 | 51.41 | 50.10 | 50.72 | 3,100,510 | -0.06(-0.13%) |
May 03, 2021 | 51.28 | 51.74 | 50.77 | 50.79 | 2,675,567 | -0.28(-0.54%) |
Apr 30, 2021 | 51.16 | 51.28 | 50.36 | 51.06 | 2,069,018 | -0.15(-0.29%) |
Apr 29, 2021 | 51.64 | 51.91 | 50.57 | 51.21 | 1,718,474 | +0.11(+0.22%) |
Apr 28, 2021 | 50.72 | 51.49 | 50.63 | 51.10 | 2,064,891 | +0.22(+0.44%) |
Apr 27, 2021 | 50.72 | 50.89 | 50.31 | 50.88 | 2,288,882 | +0.59(+1.17%) |
Apr 26, 2021 | 49.48 | 50.35 | 49.29 | 50.29 | 2,711,028 | +1.24(+2.52%) |
Apr 23, 2021 | 48.69 | 49.32 | 48.49 | 49.05 | 2,065,114 | +0.44(+0.91%) |
Apr 22, 2021 | 48.76 | 48.83 | 47.98 | 48.61 | 2,396,362 | +0.38(+0.78%) |
Apr 21, 2021 | 47.25 | 48.28 | 46.83 | 48.23 | 2,244,633 | +0.90(+1.91%) |
Apr 20, 2021 | 47.44 | 47.44 | 46.27 | 47.33 | 2,054,555 | -0.16(-0.33%) |
Apr 19, 2021 | 47.49 | 47.82 | 47.33 | 47.49 | 1,989,730 | -0.07(-0.15%) |
Apr 16, 2021 | 46.57 | 47.62 | 46.48 | 47.56 | 3,142,943 | +1.23(+2.65%) |
Apr 15, 2021 | 45.94 | 46.38 | 45.66 | 46.33 | 2,987,035 | +0.71(+1.56%) |
Apr 14, 2021 | 43.81 | 46.16 | 43.78 | 45.62 | 4,509,578 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.83 | 43.12 | 43.69 | 1,947,923 | -0.18(-0.40%) |
Apr 12, 2021 | 43.06 | 43.89 | 43.06 | 43.86 | 2,136,627 | +0.49(+1.13%) |
Apr 09, 2021 | 42.73 | 43.44 | 42.73 | 43.37 | 2,319,174 | +0.43(+1.01%) |
Apr 08, 2021 | 43.79 | 43.79 | 42.92 | 42.94 | 2,412,752 | -0.45(-1.04%) |
Apr 07, 2021 | 43.92 | 44.18 | 43.18 | 43.39 | 3,251,367 | -0.69(-1.57%) |
Apr 06, 2021 | 43.84 | 44.28 | 43.73 | 44.08 | 1,603,148 | +0.11(+0.25%) |
Apr 05, 2021 | 44.63 | 44.72 | 43.96 | 43.97 | 2,010,572 | -0.30(-0.69%) |
Apr 01, 2021 | 44.02 | 44.29 | 43.62 | 44.28 | 2,085,608 | +0.92(+2.13%) |
Mar 31, 2021 | 43.48 | 44.20 | 43.34 | 43.35 | 2,251,345 | -0.13(-0.30%) |
Mar 30, 2021 | 42.57 | 44.36 | 42.57 | 43.48 | 2,416,867 | +0.61(+1.42%) |
Mar 29, 2021 | 42.34 | 43.28 | 41.92 | 42.87 | 3,160,375 | -0.18(-0.43%) |
Mar 26, 2021 | 43.50 | 43.50 | 41.99 | 43.06 | 4,228,796 | -0.26(-0.60%) |
Mar 25, 2021 | 43.87 | 44.00 | 42.61 | 43.32 | 4,030,463 | -0.65(-1.47%) |
Mar 24, 2021 | 45.43 | 46.21 | 43.94 | 43.96 | 2,163,360 | -1.34(-2.95%) |
Mar 23, 2021 | 45.71 | 45.71 | 44.94 | 45.30 | 4,647,197 | -0.28(-0.61%) |
Mar 22, 2021 | 43.34 | 46.05 | 43.34 | 45.58 | 6,012,220 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.85 | 43.11 | 43.61 | 5,731,358 | -0.14(-0.32%) |
Mar 18, 2021 | 44.20 | 45.17 | 43.53 | 43.75 | 3,623,858 | -0.69(-1.56%) |
Mar 17, 2021 | 44.14 | 44.71 | 43.93 | 44.44 | 3,985,553 | +0.11(+0.25%) |
Mar 16, 2021 | 44.98 | 45.57 | 44.24 | 44.33 | 2,931,302 | -0.67(-1.50%) |
Mar 15, 2021 | 44.67 | 45.48 | 44.21 | 45.00 | 5,224,220 | +0.66(+1.50%) |
Mar 12, 2021 | 44.53 | 44.90 | 43.53 | 44.34 | 3,645,315 | +0.23(+0.52%) |
Mar 11, 2021 | 42.45 | 44.38 | 41.87 | 44.11 | 5,818,223 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.16 | 41.87 | 41.99 | 4,186,580 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.21 | 42.11 | 42.21 | 6,378,845 | -1.56(-3.56%) |
Mar 08, 2021 | 45.93 | 46.61 | 43.02 | 43.77 | 10,629,213 | -1.94(-4.24%) |
Mar 05, 2021 | 46.09 | 46.20 | 43.98 | 45.71 | 1,107,322 | +0.00(+0.00%) |
Mar 04, 2021 | 46.47 | 46.75 | 44.76 | 45.71 | 647,760 | -0.78(-1.69%) |
Mar 03, 2021 | 46.85 | 47.02 | 45.69 | 46.49 | 1,713,585 | +0.44(+0.96%) |
Mar 02, 2021 | 46.34 | 46.46 | 45.65 | 46.05 | 637,764 | -0.41(-0.89%) |