Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.92 | 54.06 | 53.80 | 53.91 | 5,400,870 | +0.13(+0.24%) |
May 27, 2021 | 53.85 | 53.94 | 53.68 | 53.78 | 5,382,979 | +0.16(+0.30%) |
May 26, 2021 | 53.49 | 53.73 | 53.49 | 53.62 | 10,962,077 | -0.04(-0.07%) |
May 25, 2021 | 53.93 | 53.93 | 53.56 | 53.66 | 1,310,834 | -0.19(-0.35%) |
May 24, 2021 | 53.71 | 53.92 | 53.62 | 53.85 | 1,329,809 | +0.27(+0.50%) |
May 21, 2021 | 53.56 | 53.68 | 53.38 | 53.58 | 1,986,859 | +0.04(+0.07%) |
May 20, 2021 | 53.31 | 53.60 | 53.17 | 53.54 | 1,678,456 | +0.53(+1.00%) |
May 19, 2021 | 52.98 | 53.27 | 52.63 | 53.01 | 8,259,228 | -0.68(-1.27%) |
May 18, 2021 | 54.07 | 54.07 | 53.67 | 53.69 | 1,418,189 | +0.10(+0.19%) |
May 17, 2021 | 53.37 | 53.72 | 53.31 | 53.59 | 1,932,556 | -0.06(-0.11%) |
May 14, 2021 | 53.39 | 53.73 | 53.33 | 53.65 | 1,198,924 | +0.77(+1.46%) |
May 13, 2021 | 52.41 | 52.99 | 52.41 | 52.88 | 2,342,232 | +0.37(+0.70%) |
May 12, 2021 | 52.94 | 53.17 | 52.36 | 52.51 | 3,304,621 | -0.65(-1.22%) |
May 11, 2021 | 52.97 | 53.35 | 52.88 | 53.16 | 2,431,396 | -0.74(-1.37%) |
May 10, 2021 | 54.19 | 54.34 | 53.86 | 53.90 | 1,827,789 | +0.01(+0.02%) |
May 07, 2021 | 53.42 | 53.91 | 53.31 | 53.89 | 2,220,423 | +0.59(+1.11%) |
May 06, 2021 | 52.92 | 53.33 | 52.76 | 53.30 | 1,824,583 | +0.62(+1.18%) |
May 05, 2021 | 52.59 | 52.77 | 52.38 | 52.68 | 1,645,764 | +0.71(+1.37%) |
May 04, 2021 | 52.02 | 52.24 | 51.66 | 51.97 | 2,879,125 | -0.57(-1.08%) |
May 03, 2021 | 52.39 | 52.59 | 52.23 | 52.54 | 1,557,455 | +0.65(+1.25%) |
Apr 30, 2021 | 52.28 | 52.31 | 51.71 | 51.89 | 1,739,900 | -0.61(-1.16%) |
Apr 29, 2021 | 52.64 | 52.64 | 52.17 | 52.50 | 1,959,865 | +0.02(+0.04%) |
Apr 28, 2021 | 52.30 | 52.60 | 52.28 | 52.48 | 2,173,082 | +0.28(+0.54%) |
Apr 27, 2021 | 52.12 | 52.28 | 52.04 | 52.20 | 7,563,812 | -0.14(-0.27%) |
Apr 26, 2021 | 52.33 | 52.42 | 52.26 | 52.34 | 3,370,595 | +0.19(+0.36%) |
Apr 23, 2021 | 51.87 | 52.30 | 51.78 | 52.15 | 1,320,500 | +0.52(+1.01%) |
Apr 22, 2021 | 51.97 | 51.97 | 51.53 | 51.63 | 1,917,731 | -0.36(-0.69%) |
Apr 21, 2021 | 51.42 | 52.03 | 51.36 | 51.99 | 2,337,036 | +0.38(+0.74%) |
Apr 20, 2021 | 52.06 | 52.06 | 51.50 | 51.61 | 2,017,076 | -1.12(-2.12%) |
Apr 19, 2021 | 52.86 | 52.88 | 52.59 | 52.73 | 2,423,123 | +0.01(+0.02%) |
Apr 16, 2021 | 52.56 | 52.76 | 52.48 | 52.72 | 1,923,100 | +0.42(+0.80%) |
Apr 15, 2021 | 52.23 | 52.30 | 52.17 | 52.30 | 1,774,791 | +0.39(+0.75%) |
Apr 14, 2021 | 51.70 | 52.10 | 51.70 | 51.91 | 1,788,302 | +0.07(+0.14%) |
Apr 13, 2021 | 51.68 | 51.88 | 51.58 | 51.84 | 6,554,247 | +0.13(+0.25%) |
Apr 12, 2021 | 51.84 | 51.88 | 51.62 | 51.71 | 2,660,201 | -0.18(-0.35%) |
Apr 09, 2021 | 51.75 | 51.97 | 51.60 | 51.89 | 2,255,600 | +0.04(+0.08%) |
Apr 08, 2021 | 51.89 | 51.89 | 51.62 | 51.85 | 2,051,405 | +0.04(+0.08%) |
Apr 07, 2021 | 51.76 | 51.90 | 51.69 | 51.81 | 2,402,603 | +0.21(+0.41%) |
Apr 06, 2021 | 51.58 | 51.68 | 51.45 | 51.60 | 2,645,734 | -0.54(-1.04%) |
Apr 05, 2021 | 51.84 | 52.19 | 51.73 | 52.14 | 2,950,046 | +0.79(+1.54%) |
Apr 01, 2021 | 50.98 | 51.47 | 50.93 | 51.35 | 2,594,500 | +0.38(+0.75%) |
Mar 31, 2021 | 51.03 | 51.17 | 50.92 | 50.97 | 4,072,995 | -0.35(-0.68%) |
Mar 30, 2021 | 51.08 | 51.41 | 51.08 | 51.32 | 2,681,834 | +0.05(+0.10%) |
Mar 29, 2021 | 51.26 | 51.40 | 51.07 | 51.27 | 3,054,819 | -0.27(-0.52%) |
Mar 26, 2021 | 51.14 | 51.58 | 51.10 | 51.54 | 4,093,400 | +0.61(+1.20%) |
Mar 25, 2021 | 50.51 | 50.98 | 50.31 | 50.93 | 3,241,120 | +0.33(+0.65%) |
Mar 24, 2021 | 50.52 | 50.92 | 50.49 | 50.60 | 4,694,132 | -0.14(-0.28%) |
Mar 23, 2021 | 51.14 | 51.20 | 50.67 | 50.74 | 20,070,352 | -0.60(-1.17%) |
Mar 22, 2021 | 51.43 | 51.48 | 51.27 | 51.34 | 3,803,170 | -0.12(-0.23%) |
Mar 19, 2021 | 51.39 | 51.57 | 51.07 | 51.46 | 2,080,200 | +0.01(+0.02%) |
Mar 18, 2021 | 51.64 | 52.03 | 51.43 | 51.45 | 2,455,612 | -0.20(-0.39%) |
Mar 17, 2021 | 51.29 | 51.77 | 51.18 | 51.65 | 3,236,751 | +0.33(+0.64%) |
Mar 16, 2021 | 51.52 | 51.52 | 51.19 | 51.32 | 2,625,312 | -0.07(-0.14%) |
Mar 15, 2021 | 51.38 | 51.51 | 50.95 | 51.39 | 4,561,372 | -0.11(-0.21%) |
Mar 12, 2021 | 51.04 | 51.53 | 50.96 | 51.50 | 3,339,700 | +0.35(+0.68%) |
Mar 11, 2021 | 51.15 | 51.29 | 50.98 | 51.15 | 3,186,026 | -0.11(-0.21%) |
Mar 10, 2021 | 51.12 | 51.31 | 50.89 | 51.26 | 3,287,431 | +0.37(+0.73%) |
Mar 09, 2021 | 50.97 | 51.04 | 50.71 | 50.89 | 4,401,177 | +0.29(+0.57%) |
Mar 08, 2021 | 50.44 | 51.03 | 50.31 | 50.60 | 18,143,736 | +0.18(+0.36%) |
Mar 05, 2021 | 50.41 | 50.51 | 49.76 | 50.42 | 4,158,600 | +0.40(+0.80%) |
Mar 04, 2021 | 50.38 | 50.66 | 49.70 | 50.02 | 4,114,698 | -0.18(-0.36%) |
Mar 03, 2021 | 50.21 | 50.53 | 50.03 | 50.20 | 2,652,382 | +0.05(+0.10%) |
Mar 02, 2021 | 50.01 | 50.31 | 49.94 | 50.15 | 2,861,284 | +0.07(+0.14%) |