Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.38 | 53.55 | 52.92 | 53.39 | 6,974,841 | +0.04(+0.07%) |
May 27, 2021 | 53.15 | 53.80 | 52.94 | 53.36 | 14,175,709 | +0.89(+1.69%) |
May 26, 2021 | 52.49 | 52.57 | 51.74 | 52.47 | 8,465,000 | +0.07(+0.13%) |
May 25, 2021 | 53.17 | 53.67 | 52.32 | 52.40 | 5,724,426 | -0.68(-1.27%) |
May 24, 2021 | 53.22 | 53.31 | 52.83 | 53.08 | 3,989,586 | +0.04(+0.08%) |
May 21, 2021 | 52.53 | 53.43 | 52.39 | 53.03 | 6,087,929 | +0.65(+1.24%) |
May 20, 2021 | 52.69 | 52.86 | 51.92 | 52.38 | 7,216,442 | -0.39(-0.73%) |
May 19, 2021 | 52.88 | 52.97 | 51.94 | 52.77 | 9,169,766 | -0.69(-1.28%) |
May 18, 2021 | 54.62 | 54.88 | 53.42 | 53.45 | 6,639,231 | -1.19(-2.19%) |
May 17, 2021 | 54.08 | 54.83 | 53.99 | 54.65 | 4,725,754 | +0.26(+0.48%) |
May 14, 2021 | 53.89 | 54.54 | 53.81 | 54.38 | 4,653,400 | +0.71(+1.33%) |
May 13, 2021 | 52.14 | 54.11 | 52.10 | 53.67 | 6,067,305 | +1.35(+2.59%) |
May 12, 2021 | 53.63 | 53.84 | 52.23 | 52.32 | 10,480,796 | -0.52(-0.98%) |
May 11, 2021 | 53.40 | 54.09 | 52.75 | 52.84 | 7,904,357 | -0.90(-1.67%) |
May 10, 2021 | 54.29 | 54.70 | 53.67 | 53.73 | 7,983,768 | -0.18(-0.33%) |
May 07, 2021 | 53.00 | 53.94 | 52.86 | 53.91 | 7,011,053 | -0.06(-0.11%) |
May 06, 2021 | 53.37 | 54.01 | 53.01 | 53.97 | 6,275,651 | +0.92(+1.74%) |
May 05, 2021 | 53.22 | 53.57 | 52.64 | 53.05 | 7,730,598 | -0.18(-0.35%) |
May 04, 2021 | 51.83 | 53.28 | 51.67 | 53.23 | 9,002,349 | +1.15(+2.21%) |
May 03, 2021 | 52.38 | 52.74 | 52.03 | 52.08 | 5,544,116 | -0.05(-0.10%) |
Apr 30, 2021 | 52.32 | 52.59 | 51.90 | 52.14 | 7,492,606 | -0.60(-1.13%) |
Apr 29, 2021 | 52.17 | 52.82 | 52.07 | 52.73 | 6,957,576 | +0.93(+1.80%) |
Apr 28, 2021 | 51.39 | 51.99 | 51.36 | 51.80 | 6,012,928 | +0.57(+1.11%) |
Apr 27, 2021 | 51.12 | 51.29 | 50.80 | 51.23 | 6,406,275 | +0.47(+0.92%) |
Apr 26, 2021 | 50.55 | 51.19 | 50.40 | 50.77 | 6,362,069 | +0.49(+0.98%) |
Apr 23, 2021 | 49.38 | 50.65 | 49.26 | 50.27 | 7,091,554 | +0.94(+1.91%) |
Apr 22, 2021 | 49.72 | 49.98 | 49.33 | 49.33 | 6,887,668 | -0.73(-1.46%) |
Apr 21, 2021 | 49.10 | 50.15 | 48.69 | 50.06 | 6,888,902 | +0.68(+1.37%) |
Apr 20, 2021 | 50.12 | 50.31 | 49.33 | 49.39 | 12,157,777 | -1.32(-2.60%) |
Apr 19, 2021 | 50.78 | 51.13 | 50.54 | 50.70 | 7,498,113 | -0.12(-0.24%) |
Apr 16, 2021 | 49.99 | 51.35 | 49.68 | 50.83 | 9,032,268 | +1.34(+2.72%) |
Apr 15, 2021 | 49.93 | 50.24 | 47.90 | 49.48 | 15,193,010 | -1.10(-2.17%) |
Apr 14, 2021 | 49.65 | 50.80 | 49.40 | 50.58 | 7,408,602 | +0.83(+1.68%) |
Apr 13, 2021 | 50.26 | 50.33 | 49.70 | 49.75 | 6,942,479 | -0.92(-1.82%) |
Apr 12, 2021 | 50.60 | 50.77 | 50.34 | 50.67 | 5,902,629 | +0.34(+0.68%) |
Apr 09, 2021 | 50.36 | 50.47 | 49.86 | 50.33 | 6,819,252 | +0.45(+0.90%) |
Apr 08, 2021 | 49.74 | 50.12 | 49.13 | 49.88 | 7,241,738 | -0.03(-0.05%) |
Apr 07, 2021 | 49.63 | 49.96 | 49.41 | 49.90 | 5,770,291 | +0.51(+1.03%) |
Apr 06, 2021 | 49.27 | 49.54 | 48.95 | 49.39 | 5,137,745 | -0.12(-0.25%) |
Apr 05, 2021 | 49.58 | 49.84 | 49.32 | 49.52 | 5,429,128 | +0.47(+0.97%) |
Apr 01, 2021 | 48.43 | 49.05 | 48.24 | 49.04 | 7,080,056 | +0.46(+0.94%) |
Mar 31, 2021 | 48.81 | 49.24 | 48.57 | 48.59 | 7,687,012 | -0.49(-1.00%) |
Mar 30, 2021 | 48.89 | 49.33 | 48.55 | 49.08 | 7,540,617 | +0.61(+1.25%) |
Mar 29, 2021 | 48.44 | 48.91 | 47.77 | 48.47 | 13,512,443 | -0.53(-1.09%) |
Mar 26, 2021 | 48.41 | 49.08 | 48.22 | 49.00 | 11,044,114 | +1.15(+2.40%) |
Mar 25, 2021 | 46.62 | 47.89 | 46.49 | 47.85 | 10,011,572 | +1.24(+2.66%) |
Mar 24, 2021 | 46.96 | 47.61 | 46.62 | 46.62 | 7,891,987 | -0.10(-0.21%) |
Mar 23, 2021 | 46.80 | 47.55 | 46.33 | 46.71 | 12,204,724 | -0.58(-1.22%) |
Mar 22, 2021 | 47.95 | 47.95 | 46.93 | 47.29 | 8,002,204 | -0.85(-1.76%) |
Mar 19, 2021 | 48.65 | 48.78 | 47.82 | 48.13 | 32,205,184 | -0.92(-1.88%) |
Mar 18, 2021 | 48.08 | 49.71 | 47.89 | 49.06 | 12,827,555 | +1.55(+3.27%) |
Mar 17, 2021 | 47.35 | 47.68 | 46.82 | 47.50 | 8,911,399 | +0.57(+1.21%) |
Mar 16, 2021 | 46.71 | 46.95 | 46.03 | 46.94 | 11,388,081 | -0.12(-0.26%) |
Mar 15, 2021 | 47.64 | 47.73 | 46.48 | 47.06 | 7,143,825 | -0.58(-1.21%) |
Mar 12, 2021 | 47.24 | 47.71 | 47.07 | 47.64 | 6,211,833 | +1.12(+2.42%) |
Mar 11, 2021 | 46.50 | 47.12 | 46.12 | 46.51 | 7,044,338 | -0.37(-0.80%) |
Mar 10, 2021 | 46.19 | 47.23 | 46.09 | 46.89 | 9,698,378 | +0.77(+1.66%) |
Mar 09, 2021 | 46.09 | 46.94 | 45.74 | 46.12 | 10,206,921 | -1.00(-2.13%) |
Mar 08, 2021 | 46.21 | 47.42 | 45.80 | 47.12 | 11,294,983 | +1.38(+3.01%) |
Mar 05, 2021 | 45.11 | 45.93 | 43.94 | 45.74 | 12,182,788 | +1.26(+2.84%) |
Mar 04, 2021 | 44.55 | 44.92 | 43.63 | 44.48 | 12,415,302 | -0.12(-0.27%) |
Mar 03, 2021 | 44.38 | 45.49 | 44.21 | 44.60 | 8,537,244 | +0.44(+1.01%) |
Mar 02, 2021 | 44.63 | 44.81 | 44.11 | 44.16 | 8,442,906 | -0.44(-1.00%) |