Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.10 | 54.18 | 54.07 | 54.14 | 2,449,432 | +0.06(+0.11%) |
May 27, 2021 | 53.99 | 54.09 | 53.95 | 54.08 | 2,452,937 | -0.03(-0.05%) |
May 26, 2021 | 54.22 | 54.24 | 54.05 | 54.11 | 1,515,754 | -0.11(-0.21%) |
May 25, 2021 | 54.21 | 54.24 | 54.15 | 54.22 | 1,523,340 | +0.16(+0.29%) |
May 24, 2021 | 53.97 | 54.07 | 53.95 | 54.06 | 1,366,633 | +0.13(+0.24%) |
May 21, 2021 | 53.87 | 53.93 | 53.82 | 53.93 | 2,043,227 | +0.12(+0.23%) |
May 20, 2021 | 53.84 | 53.91 | 53.77 | 53.81 | 1,789,337 | +0.01(+0.02%) |
May 19, 2021 | 54.08 | 54.12 | 53.78 | 53.80 | 2,448,641 | -0.36(-0.66%) |
May 18, 2021 | 54.18 | 54.20 | 54.14 | 54.16 | 1,785,256 | -0.06(-0.11%) |
May 17, 2021 | 54.12 | 54.23 | 54.10 | 54.22 | 2,049,094 | +0.10(+0.18%) |
May 14, 2021 | 54.00 | 54.13 | 53.98 | 54.12 | 3,230,754 | +0.17(+0.32%) |
May 13, 2021 | 53.97 | 53.99 | 53.88 | 53.95 | 2,761,295 | +0.01(+0.02%) |
May 12, 2021 | 54.09 | 54.14 | 53.92 | 53.94 | 2,401,566 | -0.10(-0.19%) |
May 11, 2021 | 54.01 | 54.06 | 53.93 | 54.05 | 1,847,755 | -0.12(-0.22%) |
May 10, 2021 | 54.25 | 54.36 | 54.14 | 54.17 | 2,080,676 | +0.03(+0.06%) |
May 07, 2021 | 54.06 | 54.18 | 54.04 | 54.13 | 4,338,722 | +0.12(+0.22%) |
May 06, 2021 | 54.10 | 54.18 | 54.00 | 54.01 | 1,728,616 | -0.07(-0.13%) |
May 05, 2021 | 53.94 | 54.09 | 53.85 | 54.08 | 1,776,957 | +0.27(+0.50%) |
May 04, 2021 | 53.89 | 53.93 | 53.79 | 53.81 | 2,175,320 | +0.10(+0.19%) |
May 03, 2021 | 53.60 | 53.73 | 53.59 | 53.71 | 1,836,685 | +0.13(+0.25%) |
Apr 30, 2021 | 53.55 | 53.58 | 53.50 | 53.58 | 3,176,064 | -0.03(-0.06%) |
Apr 29, 2021 | 53.56 | 53.61 | 53.50 | 53.61 | 1,451,533 | -0.03(-0.06%) |
Apr 28, 2021 | 53.58 | 53.64 | 53.48 | 53.64 | 1,747,640 | +0.19(+0.36%) |
Apr 27, 2021 | 53.50 | 53.53 | 53.41 | 53.45 | 24,937,066 | +0.00(+0.00%) |
Apr 26, 2021 | 53.39 | 53.48 | 53.37 | 53.45 | 2,648,353 | +0.04(+0.08%) |
Apr 23, 2021 | 53.41 | 53.42 | 53.31 | 53.41 | 2,965,173 | +0.00(+0.00%) |
Apr 22, 2021 | 53.39 | 53.44 | 53.30 | 53.41 | 1,356,938 | +0.07(+0.13%) |
Apr 21, 2021 | 53.29 | 53.34 | 53.26 | 53.34 | 2,647,285 | +0.04(+0.08%) |
Apr 20, 2021 | 53.19 | 53.31 | 53.16 | 53.30 | 1,232,329 | +0.03(+0.06%) |
Apr 19, 2021 | 53.26 | 53.30 | 53.20 | 53.26 | 1,761,550 | -0.09(-0.16%) |
Apr 16, 2021 | 53.27 | 53.38 | 53.26 | 53.35 | 3,416,074 | -0.02(-0.03%) |
Apr 15, 2021 | 53.24 | 53.39 | 53.24 | 53.37 | 1,987,997 | +0.29(+0.54%) |
Apr 14, 2021 | 53.02 | 53.10 | 53.01 | 53.08 | 2,176,808 | +0.00(+0.00%) |
Apr 13, 2021 | 52.96 | 53.09 | 52.95 | 53.08 | 2,926,006 | +0.17(+0.33%) |
Apr 12, 2021 | 52.90 | 52.91 | 52.83 | 52.91 | 3,678,425 | +0.01(+0.02%) |
Apr 09, 2021 | 52.90 | 52.97 | 52.85 | 52.90 | 3,065,707 | -0.10(-0.18%) |
Apr 08, 2021 | 52.97 | 53.03 | 52.94 | 53.00 | 1,518,105 | +0.10(+0.18%) |
Apr 07, 2021 | 52.87 | 52.99 | 52.87 | 52.90 | 1,289,812 | +0.03(+0.05%) |
Apr 06, 2021 | 52.85 | 52.94 | 52.85 | 52.87 | 2,018,049 | +0.06(+0.11%) |
Apr 05, 2021 | 52.76 | 52.83 | 52.72 | 52.81 | 2,583,659 | -0.16(-0.31%) |
Apr 01, 2021 | 52.88 | 52.98 | 52.84 | 52.98 | 1,591,440 | +0.13(+0.25%) |
Mar 31, 2021 | 52.84 | 52.93 | 52.72 | 52.85 | 1,315,271 | +0.03(+0.07%) |
Mar 30, 2021 | 52.76 | 52.83 | 52.73 | 52.81 | 1,436,644 | -0.08(-0.15%) |
Mar 29, 2021 | 53.08 | 53.09 | 52.84 | 52.89 | 1,231,988 | -0.13(-0.24%) |
Mar 26, 2021 | 53.00 | 53.13 | 53.00 | 53.02 | 1,322,251 | +0.00(+0.00%) |
Mar 25, 2021 | 53.04 | 53.10 | 52.96 | 53.02 | 2,058,544 | -0.03(-0.07%) |
Mar 24, 2021 | 52.92 | 53.07 | 52.90 | 53.05 | 2,691,954 | +0.14(+0.26%) |
Mar 23, 2021 | 52.79 | 52.91 | 52.77 | 52.91 | 1,383,220 | +0.13(+0.25%) |
Mar 22, 2021 | 52.64 | 52.81 | 52.64 | 52.79 | 1,705,802 | +0.22(+0.41%) |
Mar 19, 2021 | 52.46 | 52.57 | 52.41 | 52.57 | 1,431,040 | +0.09(+0.18%) |
Mar 18, 2021 | 52.57 | 52.60 | 52.47 | 52.47 | 2,106,181 | -0.36(-0.69%) |
Mar 17, 2021 | 52.77 | 52.92 | 52.65 | 52.84 | 3,021,345 | -0.04(-0.08%) |
Mar 16, 2021 | 52.85 | 52.92 | 52.79 | 52.88 | 1,445,639 | +0.10(+0.20%) |
Mar 15, 2021 | 52.63 | 52.79 | 52.60 | 52.78 | 1,606,062 | +0.15(+0.28%) |
Mar 12, 2021 | 52.71 | 52.72 | 52.53 | 52.63 | 2,250,315 | -0.36(-0.68%) |
Mar 11, 2021 | 53.00 | 53.05 | 52.91 | 52.99 | 2,234,114 | +0.02(+0.03%) |
Mar 10, 2021 | 52.76 | 52.98 | 52.74 | 52.98 | 1,599,329 | +0.28(+0.52%) |
Mar 09, 2021 | 52.64 | 52.72 | 52.58 | 52.70 | 1,844,213 | +0.29(+0.56%) |
Mar 08, 2021 | 52.69 | 52.69 | 52.40 | 52.41 | 2,202,154 | -0.29(-0.56%) |
Mar 05, 2021 | 52.55 | 52.75 | 52.54 | 52.70 | 1,423,170 | +0.07(+0.13%) |
Mar 04, 2021 | 52.90 | 52.91 | 52.54 | 52.63 | 1,692,157 | -0.23(-0.44%) |
Mar 03, 2021 | 52.84 | 52.90 | 52.78 | 52.86 | 1,399,595 | -0.11(-0.21%) |
Mar 02, 2021 | 52.76 | 52.98 | 52.73 | 52.98 | 1,913,630 | +0.19(+0.36%) |