Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.80 | 52.85 | 52.77 | 52.85 | 202,178 | +0.06(+0.10%) |
May 27, 2021 | 52.78 | 52.80 | 52.75 | 52.79 | 133,408 | +0.04(+0.07%) |
May 26, 2021 | 52.89 | 52.89 | 52.67 | 52.76 | 194,474 | +0.03(+0.05%) |
May 25, 2021 | 52.70 | 52.75 | 52.65 | 52.73 | 166,651 | +0.06(+0.12%) |
May 24, 2021 | 52.76 | 52.76 | 52.65 | 52.66 | 133,887 | +0.00(+0.00%) |
May 21, 2021 | 52.65 | 52.71 | 52.63 | 52.66 | 155,501 | +0.04(+0.07%) |
May 20, 2021 | 52.53 | 52.67 | 52.53 | 52.62 | 166,484 | +0.08(+0.16%) |
May 19, 2021 | 52.59 | 52.64 | 52.54 | 52.54 | 171,339 | -0.05(-0.09%) |
May 18, 2021 | 52.61 | 52.62 | 52.57 | 52.59 | 149,012 | +0.00(+0.00%) |
May 17, 2021 | 52.61 | 52.61 | 52.53 | 52.59 | 524,907 | +0.00(+0.00%) |
May 14, 2021 | 52.63 | 52.63 | 52.54 | 52.59 | 102,976 | +0.04(+0.07%) |
May 13, 2021 | 52.55 | 52.57 | 52.50 | 52.55 | 223,223 | +0.01(+0.02%) |
May 12, 2021 | 52.60 | 52.60 | 52.51 | 52.54 | 200,844 | -0.06(-0.12%) |
May 11, 2021 | 52.57 | 52.62 | 52.55 | 52.61 | 180,472 | +0.03(+0.05%) |
May 10, 2021 | 52.64 | 52.67 | 52.58 | 52.58 | 558,731 | -0.02(-0.04%) |
May 07, 2021 | 52.59 | 52.62 | 52.55 | 52.60 | 94,395 | +0.06(+0.11%) |
May 06, 2021 | 52.52 | 52.57 | 52.52 | 52.54 | 104,797 | +0.00(+0.00%) |
May 05, 2021 | 52.51 | 52.55 | 52.49 | 52.54 | 156,043 | +0.05(+0.09%) |
May 04, 2021 | 52.47 | 52.53 | 52.44 | 52.50 | 270,867 | +0.02(+0.04%) |
May 03, 2021 | 52.47 | 52.55 | 52.44 | 52.48 | 317,204 | -0.03(-0.05%) |
Apr 30, 2021 | 52.51 | 52.51 | 52.45 | 52.50 | 141,773 | +0.04(+0.07%) |
Apr 29, 2021 | 52.50 | 52.50 | 52.42 | 52.47 | 189,214 | -0.09(-0.18%) |
Apr 28, 2021 | 52.59 | 52.62 | 52.50 | 52.56 | 140,627 | -0.03(-0.05%) |
Apr 27, 2021 | 52.61 | 52.66 | 52.57 | 52.59 | 232,904 | -0.01(-0.02%) |
Apr 26, 2021 | 52.63 | 52.64 | 52.55 | 52.60 | 150,183 | +0.03(+0.05%) |
Apr 23, 2021 | 52.55 | 52.61 | 52.55 | 52.57 | 109,040 | -0.01(-0.03%) |
Apr 22, 2021 | 52.58 | 52.62 | 52.57 | 52.58 | 233,871 | +0.02(+0.04%) |
Apr 21, 2021 | 52.50 | 52.58 | 52.49 | 52.56 | 567,037 | +0.05(+0.09%) |
Apr 20, 2021 | 52.65 | 52.65 | 52.52 | 52.52 | 116,243 | -0.03(-0.05%) |
Apr 19, 2021 | 52.49 | 52.60 | 52.49 | 52.54 | 120,942 | +0.06(+0.11%) |
Apr 16, 2021 | 52.51 | 52.55 | 52.47 | 52.49 | 192,504 | -0.07(-0.14%) |
Apr 15, 2021 | 52.53 | 52.62 | 52.49 | 52.56 | 318,289 | +0.16(+0.30%) |
Apr 14, 2021 | 52.31 | 52.42 | 52.31 | 52.41 | 184,923 | +0.06(+0.11%) |
Apr 13, 2021 | 52.32 | 52.36 | 52.27 | 52.35 | 137,457 | +0.04(+0.08%) |
Apr 12, 2021 | 52.29 | 52.33 | 52.26 | 52.30 | 247,437 | +0.06(+0.12%) |
Apr 09, 2021 | 52.24 | 52.29 | 52.21 | 52.24 | 548,632 | +0.06(+0.11%) |
Apr 08, 2021 | 52.16 | 52.26 | 52.09 | 52.18 | 187,912 | +0.10(+0.19%) |
Apr 07, 2021 | 52.16 | 52.17 | 51.94 | 52.08 | 152,085 | -0.02(-0.04%) |
Apr 06, 2021 | 51.99 | 52.16 | 51.98 | 52.10 | 217,524 | +0.07(+0.14%) |
Apr 05, 2021 | 52.07 | 52.07 | 51.98 | 52.03 | 213,850 | -0.02(-0.04%) |
Apr 01, 2021 | 52.09 | 52.09 | 51.96 | 52.05 | 145,817 | +0.07(+0.14%) |
Mar 31, 2021 | 51.97 | 51.99 | 51.92 | 51.97 | 148,278 | +0.05(+0.09%) |
Mar 30, 2021 | 51.94 | 51.97 | 51.91 | 51.93 | 200,775 | -0.06(-0.11%) |
Mar 29, 2021 | 52.00 | 52.01 | 51.94 | 51.98 | 79,458 | +0.05(+0.10%) |
Mar 26, 2021 | 51.97 | 51.98 | 51.92 | 51.93 | 139,085 | -0.01(-0.03%) |
Mar 25, 2021 | 51.99 | 51.99 | 51.89 | 51.95 | 115,876 | +0.02(+0.03%) |
Mar 24, 2021 | 51.89 | 51.95 | 51.84 | 51.93 | 136,110 | +0.03(+0.05%) |
Mar 23, 2021 | 51.85 | 51.90 | 51.81 | 51.90 | 158,762 | +0.08(+0.16%) |
Mar 22, 2021 | 51.80 | 51.83 | 51.76 | 51.82 | 186,409 | +0.02(+0.04%) |
Mar 19, 2021 | 51.75 | 51.81 | 51.74 | 51.80 | 88,642 | +0.06(+0.11%) |
Mar 18, 2021 | 51.83 | 51.86 | 51.71 | 51.75 | 188,639 | -0.20(-0.39%) |
Mar 17, 2021 | 52.00 | 52.00 | 51.91 | 51.95 | 122,902 | -0.10(-0.19%) |
Mar 16, 2021 | 52.07 | 52.08 | 52.01 | 52.05 | 62,070 | +0.01(+0.03%) |
Mar 15, 2021 | 52.03 | 52.06 | 51.96 | 52.04 | 200,495 | +0.07(+0.13%) |
Mar 12, 2021 | 52.02 | 52.02 | 51.87 | 51.97 | 121,162 | -0.08(-0.16%) |
Mar 11, 2021 | 52.04 | 52.09 | 51.97 | 52.05 | 176,265 | +0.09(+0.18%) |
Mar 10, 2021 | 51.86 | 51.97 | 51.85 | 51.96 | 332,924 | +0.06(+0.11%) |
Mar 09, 2021 | 51.88 | 51.90 | 51.79 | 51.90 | 177,934 | +0.17(+0.32%) |
Mar 08, 2021 | 51.81 | 51.81 | 51.72 | 51.74 | 87,059 | +0.03(+0.05%) |
Mar 05, 2021 | 51.85 | 51.85 | 51.66 | 51.71 | 241,998 | +0.05(+0.09%) |
Mar 04, 2021 | 51.52 | 51.70 | 51.52 | 51.66 | 704,690 | +0.10(+0.20%) |
Mar 03, 2021 | 51.60 | 51.62 | 51.55 | 51.56 | 187,277 | -0.06(-0.11%) |
Mar 02, 2021 | 51.48 | 51.63 | 51.48 | 51.62 | 192,448 | +0.02(+0.04%) |