Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.61 | 52.67 | 52.05 | 52.28 | 21,490,478 | -0.17(-0.32%) |
May 27, 2021 | 53.05 | 53.48 | 51.97 | 52.45 | 37,447,696 | -0.34(-0.64%) |
May 26, 2021 | 52.18 | 52.96 | 51.86 | 52.80 | 24,220,102 | +0.61(+1.17%) |
May 25, 2021 | 53.30 | 53.33 | 52.06 | 52.19 | 28,587,060 | -1.21(-2.26%) |
May 24, 2021 | 52.92 | 53.57 | 52.57 | 53.40 | 20,535,906 | +0.62(+1.17%) |
May 21, 2021 | 53.23 | 53.59 | 52.71 | 52.78 | 23,212,706 | +0.07(+0.14%) |
May 20, 2021 | 52.80 | 52.98 | 52.17 | 52.71 | 23,097,794 | -0.13(-0.24%) |
May 19, 2021 | 52.94 | 53.61 | 52.33 | 52.83 | 32,245,802 | -1.30(-2.40%) |
May 18, 2021 | 55.54 | 55.80 | 54.11 | 54.13 | 28,082,122 | -1.58(-2.83%) |
May 17, 2021 | 54.23 | 55.76 | 54.13 | 55.71 | 28,203,304 | +1.27(+2.34%) |
May 14, 2021 | 53.68 | 54.53 | 53.68 | 54.43 | 23,148,754 | +1.32(+2.48%) |
May 13, 2021 | 52.85 | 54.15 | 52.63 | 53.12 | 27,071,214 | -0.66(-1.23%) |
May 12, 2021 | 53.75 | 55.25 | 53.52 | 53.78 | 38,421,504 | +0.29(+0.54%) |
May 11, 2021 | 54.41 | 55.08 | 53.31 | 53.49 | 39,114,000 | -1.76(-3.18%) |
May 10, 2021 | 55.83 | 56.52 | 55.21 | 55.25 | 36,183,708 | +0.13(+0.24%) |
May 07, 2021 | 53.92 | 55.15 | 53.72 | 55.12 | 38,069,172 | +0.78(+1.43%) |
May 06, 2021 | 53.73 | 54.42 | 53.00 | 54.34 | 30,391,032 | +0.51(+0.95%) |
May 05, 2021 | 53.40 | 53.90 | 52.44 | 53.83 | 35,738,584 | +1.57(+3.01%) |
May 04, 2021 | 52.09 | 52.53 | 51.66 | 52.26 | 26,634,312 | +0.33(+0.63%) |
May 03, 2021 | 51.19 | 52.08 | 50.98 | 51.93 | 23,225,740 | +1.39(+2.76%) |
Apr 30, 2021 | 51.50 | 51.99 | 50.47 | 50.54 | 34,566,596 | -1.50(-2.88%) |
Apr 29, 2021 | 52.02 | 52.51 | 51.34 | 52.04 | 30,919,544 | +0.73(+1.43%) |
Apr 28, 2021 | 50.24 | 51.61 | 50.14 | 51.30 | 28,006,128 | +1.50(+3.01%) |
Apr 27, 2021 | 49.45 | 50.00 | 49.27 | 49.80 | 21,833,846 | +0.64(+1.31%) |
Apr 26, 2021 | 48.97 | 49.69 | 48.95 | 49.16 | 18,212,194 | +0.10(+0.20%) |
Apr 23, 2021 | 48.80 | 49.39 | 48.72 | 49.06 | 17,376,458 | +0.26(+0.54%) |
Apr 22, 2021 | 49.43 | 49.43 | 48.58 | 48.80 | 24,458,390 | -0.64(-1.30%) |
Apr 21, 2021 | 48.12 | 49.56 | 47.94 | 49.44 | 18,826,170 | +0.63(+1.28%) |
Apr 20, 2021 | 49.86 | 49.86 | 48.36 | 48.81 | 24,668,930 | -1.05(-2.11%) |
Apr 19, 2021 | 50.10 | 50.45 | 49.41 | 49.87 | 23,922,568 | -0.16(-0.32%) |
Apr 16, 2021 | 50.64 | 50.92 | 49.83 | 50.02 | 25,770,086 | -0.28(-0.56%) |
Apr 15, 2021 | 50.70 | 50.70 | 50.13 | 50.31 | 26,331,116 | -0.30(-0.59%) |
Apr 14, 2021 | 49.80 | 51.22 | 49.66 | 50.61 | 31,767,300 | +1.42(+2.89%) |
Apr 13, 2021 | 48.82 | 49.42 | 48.64 | 49.19 | 21,938,002 | +0.19(+0.38%) |
Apr 12, 2021 | 50.11 | 50.14 | 48.83 | 49.00 | 22,921,322 | -0.33(-0.66%) |
Apr 09, 2021 | 49.44 | 49.83 | 49.03 | 49.33 | 22,676,474 | -0.11(-0.23%) |
Apr 08, 2021 | 49.38 | 49.51 | 48.84 | 49.44 | 24,914,030 | -0.52(-1.04%) |
Apr 07, 2021 | 49.79 | 50.12 | 49.65 | 49.96 | 25,347,510 | +0.22(+0.44%) |
Apr 06, 2021 | 50.18 | 50.80 | 49.67 | 49.74 | 21,429,662 | -0.14(-0.28%) |
Apr 05, 2021 | 50.59 | 50.61 | 49.57 | 49.88 | 26,344,994 | -0.79(-1.55%) |
Apr 01, 2021 | 49.72 | 50.72 | 49.57 | 50.67 | 26,271,170 | +1.38(+2.79%) |
Mar 31, 2021 | 49.75 | 50.00 | 49.26 | 49.29 | 26,824,806 | -0.76(-1.52%) |
Mar 30, 2021 | 50.20 | 50.64 | 49.87 | 50.05 | 22,994,398 | -0.63(-1.24%) |
Mar 29, 2021 | 50.62 | 51.05 | 50.09 | 50.68 | 23,944,348 | -0.27(-0.54%) |
Mar 26, 2021 | 50.59 | 51.01 | 49.90 | 50.95 | 38,766,580 | +1.35(+2.72%) |
Mar 25, 2021 | 48.74 | 49.88 | 48.12 | 49.60 | 35,667,832 | -0.14(-0.28%) |
Mar 24, 2021 | 49.51 | 50.57 | 49.51 | 49.74 | 33,725,744 | +0.99(+2.03%) |
Mar 23, 2021 | 48.51 | 49.70 | 48.07 | 48.75 | 37,924,080 | -0.61(-1.23%) |
Mar 22, 2021 | 49.73 | 50.20 | 49.35 | 49.36 | 33,192,076 | -0.51(-1.03%) |
Mar 19, 2021 | 50.07 | 50.73 | 49.27 | 49.87 | 95,640,416 | -0.28(-0.56%) |
Mar 18, 2021 | 51.92 | 52.06 | 49.90 | 50.16 | 43,741,808 | -2.26(-4.31%) |
Mar 17, 2021 | 51.82 | 52.73 | 51.75 | 52.42 | 28,960,850 | +0.23(+0.44%) |
Mar 16, 2021 | 52.57 | 52.67 | 51.60 | 52.19 | 34,675,172 | -1.13(-2.12%) |
Mar 15, 2021 | 54.29 | 54.61 | 52.86 | 53.32 | 35,405,952 | -1.39(-2.55%) |
Mar 12, 2021 | 54.34 | 55.07 | 54.30 | 54.71 | 23,131,688 | +0.58(+1.08%) |
Mar 11, 2021 | 54.54 | 55.22 | 54.09 | 54.13 | 28,059,006 | -0.41(-0.74%) |
Mar 10, 2021 | 53.43 | 54.67 | 53.00 | 54.54 | 35,737,840 | +1.62(+3.07%) |
Mar 09, 2021 | 53.51 | 54.20 | 52.51 | 52.91 | 40,328,208 | -0.83(-1.54%) |
Mar 08, 2021 | 54.37 | 54.39 | 52.81 | 53.74 | 43,193,844 | -0.05(-0.10%) |
Mar 05, 2021 | 52.82 | 53.90 | 52.19 | 53.79 | 58,251,924 | +1.96(+3.78%) |
Mar 04, 2021 | 50.43 | 52.51 | 50.41 | 51.83 | 58,818,376 | +1.93(+3.87%) |
Mar 03, 2021 | 49.79 | 51.17 | 49.34 | 49.90 | 40,023,176 | +0.40(+0.80%) |
Mar 02, 2021 | 50.02 | 50.29 | 49.46 | 49.50 | 34,298,740 | -0.29(-0.59%) |