Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.77 | 51.83 | 51.22 | 51.45 | 21,839,454 | -0.17(-0.32%) |
May 27, 2021 | 52.21 | 52.62 | 51.14 | 51.62 | 38,055,796 | -0.33(-0.64%) |
May 26, 2021 | 51.34 | 52.11 | 51.03 | 51.95 | 24,613,404 | +0.60(+1.17%) |
May 25, 2021 | 52.45 | 52.48 | 51.23 | 51.35 | 29,051,274 | -1.19(-2.26%) |
May 24, 2021 | 52.08 | 52.71 | 51.73 | 52.54 | 20,869,382 | +0.61(+1.17%) |
May 21, 2021 | 52.37 | 52.74 | 51.87 | 51.93 | 23,589,648 | +0.07(+0.14%) |
May 20, 2021 | 51.96 | 52.14 | 51.33 | 51.86 | 23,472,870 | -0.12(-0.24%) |
May 19, 2021 | 52.09 | 52.76 | 51.49 | 51.99 | 32,769,430 | -1.28(-2.40%) |
May 18, 2021 | 54.65 | 54.91 | 53.25 | 53.27 | 28,538,138 | -1.55(-2.83%) |
May 17, 2021 | 53.36 | 54.87 | 53.27 | 54.82 | 28,661,288 | +1.25(+2.34%) |
May 14, 2021 | 52.82 | 53.66 | 52.82 | 53.56 | 23,524,660 | +1.30(+2.48%) |
May 13, 2021 | 52.00 | 53.28 | 51.78 | 52.27 | 27,510,814 | -0.65(-1.23%) |
May 12, 2021 | 52.89 | 54.37 | 52.67 | 52.92 | 39,045,416 | +0.28(+0.54%) |
May 11, 2021 | 53.54 | 54.20 | 52.46 | 52.64 | 39,749,160 | -1.73(-3.18%) |
May 10, 2021 | 54.94 | 55.62 | 54.32 | 54.37 | 36,771,284 | +0.13(+0.24%) |
May 07, 2021 | 53.06 | 54.27 | 52.86 | 54.24 | 38,687,364 | +0.76(+1.43%) |
May 06, 2021 | 52.87 | 53.55 | 52.15 | 53.47 | 30,884,542 | +0.50(+0.95%) |
May 05, 2021 | 52.54 | 53.04 | 51.61 | 52.97 | 36,318,928 | +1.55(+3.01%) |
May 04, 2021 | 51.26 | 51.69 | 50.83 | 51.42 | 27,066,818 | +0.32(+0.63%) |
May 03, 2021 | 50.37 | 51.25 | 50.16 | 51.10 | 23,602,896 | +1.37(+2.76%) |
Apr 30, 2021 | 50.68 | 51.16 | 49.66 | 49.73 | 35,127,912 | -1.48(-2.88%) |
Apr 29, 2021 | 51.19 | 51.67 | 50.52 | 51.21 | 31,421,636 | +0.72(+1.43%) |
Apr 28, 2021 | 49.44 | 50.79 | 49.34 | 50.48 | 28,460,910 | +1.48(+3.01%) |
Apr 27, 2021 | 48.66 | 49.20 | 48.49 | 49.01 | 22,188,398 | +0.63(+1.31%) |
Apr 26, 2021 | 48.19 | 48.89 | 48.16 | 48.37 | 18,507,936 | +0.10(+0.20%) |
Apr 23, 2021 | 48.02 | 48.60 | 47.94 | 48.28 | 17,658,630 | +0.26(+0.54%) |
Apr 22, 2021 | 48.64 | 48.64 | 47.80 | 48.02 | 24,855,560 | -0.63(-1.30%) |
Apr 21, 2021 | 47.35 | 48.76 | 47.17 | 48.65 | 19,131,882 | +0.62(+1.28%) |
Apr 20, 2021 | 49.06 | 49.06 | 47.59 | 48.03 | 25,069,522 | -1.03(-2.11%) |
Apr 19, 2021 | 49.30 | 49.64 | 48.62 | 49.07 | 24,311,038 | -0.16(-0.32%) |
Apr 16, 2021 | 49.83 | 50.11 | 49.03 | 49.22 | 26,188,558 | -0.28(-0.56%) |
Apr 15, 2021 | 49.89 | 49.89 | 49.33 | 49.50 | 26,758,698 | -0.30(-0.59%) |
Apr 14, 2021 | 49.01 | 50.40 | 48.87 | 49.80 | 32,283,158 | +1.40(+2.89%) |
Apr 13, 2021 | 48.04 | 48.63 | 47.86 | 48.40 | 22,294,246 | +0.18(+0.38%) |
Apr 12, 2021 | 49.31 | 49.34 | 48.05 | 48.22 | 23,293,534 | -0.32(-0.66%) |
Apr 09, 2021 | 48.65 | 49.03 | 48.24 | 48.54 | 23,044,710 | -0.11(-0.23%) |
Apr 08, 2021 | 48.59 | 48.72 | 48.06 | 48.65 | 25,318,600 | -0.51(-1.04%) |
Apr 07, 2021 | 48.99 | 49.32 | 48.86 | 49.16 | 25,759,118 | +0.22(+0.44%) |
Apr 06, 2021 | 49.38 | 49.99 | 48.88 | 48.95 | 21,777,650 | -0.14(-0.28%) |
Apr 05, 2021 | 49.78 | 49.80 | 48.77 | 49.09 | 26,772,802 | -0.77(-1.55%) |
Apr 01, 2021 | 48.93 | 49.91 | 48.77 | 49.86 | 26,697,780 | +1.36(+2.79%) |
Mar 31, 2021 | 48.96 | 49.20 | 48.48 | 48.50 | 27,260,404 | -0.75(-1.52%) |
Mar 30, 2021 | 49.40 | 49.83 | 49.08 | 49.25 | 23,367,796 | -0.62(-1.24%) |
Mar 29, 2021 | 49.82 | 50.23 | 49.29 | 49.87 | 24,333,174 | -0.27(-0.54%) |
Mar 26, 2021 | 49.78 | 50.20 | 49.11 | 50.14 | 39,396,100 | +1.33(+2.72%) |
Mar 25, 2021 | 47.97 | 49.09 | 47.35 | 48.81 | 36,247,028 | -0.14(-0.28%) |
Mar 24, 2021 | 48.72 | 49.76 | 48.72 | 48.95 | 34,273,404 | +0.97(+2.03%) |
Mar 23, 2021 | 47.73 | 48.90 | 47.30 | 47.97 | 38,539,916 | -0.60(-1.23%) |
Mar 22, 2021 | 48.94 | 49.40 | 48.56 | 48.57 | 33,731,072 | -0.50(-1.03%) |
Mar 19, 2021 | 49.27 | 49.92 | 48.49 | 49.08 | 97,193,488 | -0.28(-0.56%) |
Mar 18, 2021 | 51.09 | 51.23 | 49.10 | 49.36 | 44,452,116 | -2.22(-4.31%) |
Mar 17, 2021 | 50.99 | 51.89 | 50.93 | 51.58 | 29,431,136 | +0.23(+0.44%) |
Mar 16, 2021 | 51.73 | 51.83 | 50.77 | 51.35 | 35,238,252 | -1.11(-2.12%) |
Mar 15, 2021 | 53.42 | 53.73 | 52.01 | 52.47 | 35,980,896 | -1.37(-2.55%) |
Mar 12, 2021 | 53.47 | 54.19 | 53.43 | 53.84 | 23,507,314 | +0.57(+1.08%) |
Mar 11, 2021 | 53.67 | 54.34 | 53.22 | 53.26 | 28,514,648 | -0.40(-0.74%) |
Mar 10, 2021 | 52.58 | 53.79 | 52.15 | 53.66 | 36,318,176 | +1.60(+3.07%) |
Mar 09, 2021 | 52.66 | 53.33 | 51.67 | 52.07 | 40,983,084 | -0.82(-1.54%) |
Mar 08, 2021 | 53.50 | 53.53 | 51.97 | 52.88 | 43,895,256 | -0.05(-0.10%) |
Mar 05, 2021 | 51.98 | 53.04 | 51.35 | 52.93 | 59,197,856 | +1.93(+3.78%) |
Mar 04, 2021 | 49.62 | 51.67 | 49.61 | 51.01 | 59,773,508 | +1.90(+3.87%) |
Mar 03, 2021 | 49.00 | 50.35 | 48.55 | 49.10 | 40,673,100 | +0.39(+0.80%) |
Mar 02, 2021 | 49.22 | 49.49 | 48.67 | 48.71 | 34,855,704 | -0.29(-0.59%) |