Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.36 | 53.53 | 52.93 | 53.05 | 14,071,196 | +0.00(+0.00%) |
May 27, 2021 | 52.74 | 53.16 | 52.54 | 53.05 | 27,585,378 | +0.45(+0.86%) |
May 26, 2021 | 51.73 | 53.22 | 51.44 | 52.59 | 25,651,700 | +1.06(+2.06%) |
May 25, 2021 | 52.02 | 52.02 | 51.35 | 51.53 | 12,964,379 | +0.04(+0.07%) |
May 24, 2021 | 51.23 | 51.59 | 50.76 | 51.49 | 14,272,876 | +0.54(+1.05%) |
May 21, 2021 | 51.19 | 51.34 | 50.81 | 50.96 | 17,780,614 | +0.04(+0.07%) |
May 20, 2021 | 50.07 | 51.19 | 50.04 | 50.92 | 16,556,357 | +0.74(+1.47%) |
May 19, 2021 | 50.52 | 50.54 | 49.65 | 50.18 | 20,085,768 | -0.66(-1.29%) |
May 18, 2021 | 51.44 | 51.76 | 50.60 | 50.84 | 37,508,788 | -0.47(-0.91%) |
May 17, 2021 | 53.78 | 53.91 | 50.99 | 51.30 | 34,084,844 | -2.98(-5.50%) |
May 14, 2021 | 53.52 | 54.47 | 53.09 | 54.29 | 17,147,890 | +1.19(+2.25%) |
May 13, 2021 | 52.17 | 53.71 | 52.17 | 53.09 | 16,910,704 | +0.71(+1.36%) |
May 12, 2021 | 52.65 | 52.86 | 52.33 | 52.38 | 20,833,598 | -0.81(-1.53%) |
May 11, 2021 | 53.21 | 53.46 | 52.69 | 53.20 | 16,643,241 | -0.01(-0.02%) |
May 10, 2021 | 53.97 | 54.69 | 53.18 | 53.21 | 20,816,742 | -0.56(-1.03%) |
May 07, 2021 | 52.97 | 54.04 | 52.46 | 53.76 | 19,291,244 | +1.05(+1.98%) |
May 06, 2021 | 52.43 | 52.83 | 52.23 | 52.72 | 14,133,105 | +0.53(+1.01%) |
May 05, 2021 | 52.74 | 52.76 | 52.05 | 52.19 | 19,303,590 | -0.20(-0.39%) |
May 04, 2021 | 52.14 | 52.59 | 51.98 | 52.39 | 27,360,232 | +0.06(+0.11%) |
May 03, 2021 | 52.22 | 52.71 | 51.97 | 52.34 | 15,668,914 | +0.39(+0.75%) |
Apr 30, 2021 | 52.16 | 52.16 | 50.63 | 51.95 | 23,679,606 | -0.23(-0.44%) |
Apr 29, 2021 | 51.79 | 52.26 | 51.14 | 52.18 | 23,466,556 | +2.13(+4.25%) |
Apr 28, 2021 | 50.10 | 50.49 | 49.91 | 50.05 | 13,575,554 | -0.19(-0.37%) |
Apr 27, 2021 | 50.38 | 50.67 | 50.16 | 50.24 | 13,424,838 | -0.02(-0.04%) |
Apr 26, 2021 | 50.31 | 50.49 | 49.97 | 50.25 | 13,837,723 | -0.06(-0.13%) |
Apr 23, 2021 | 50.24 | 50.62 | 49.93 | 50.32 | 13,243,947 | -0.01(-0.02%) |
Apr 22, 2021 | 50.25 | 50.64 | 50.09 | 50.33 | 16,232,481 | -0.23(-0.46%) |
Apr 21, 2021 | 49.97 | 50.66 | 49.75 | 50.56 | 17,426,704 | +0.45(+0.90%) |
Apr 20, 2021 | 49.78 | 50.21 | 49.63 | 50.11 | 15,512,222 | +0.02(+0.04%) |
Apr 19, 2021 | 50.80 | 50.89 | 49.88 | 50.09 | 18,380,562 | -0.90(-1.76%) |
Apr 16, 2021 | 50.88 | 51.35 | 50.50 | 50.99 | 20,800,952 | +0.90(+1.79%) |
Apr 15, 2021 | 49.69 | 50.42 | 49.51 | 50.09 | 19,812,470 | +0.78(+1.58%) |
Apr 14, 2021 | 49.51 | 49.85 | 49.17 | 49.31 | 14,413,682 | -0.54(-1.08%) |
Apr 13, 2021 | 49.49 | 49.95 | 49.27 | 49.85 | 17,060,020 | +0.52(+1.05%) |
Apr 12, 2021 | 49.46 | 49.68 | 49.14 | 49.33 | 16,025,664 | -0.23(-0.47%) |
Apr 09, 2021 | 49.77 | 49.85 | 48.53 | 49.56 | 19,678,654 | -0.70(-1.40%) |
Apr 08, 2021 | 50.49 | 50.54 | 50.05 | 50.26 | 11,652,460 | -0.25(-0.49%) |
Apr 07, 2021 | 50.98 | 50.99 | 50.18 | 50.51 | 18,733,928 | -0.22(-0.44%) |
Apr 06, 2021 | 50.31 | 50.93 | 50.09 | 50.74 | 16,810,066 | +0.27(+0.53%) |
Apr 05, 2021 | 50.26 | 50.76 | 50.14 | 50.47 | 16,111,390 | +0.05(+0.09%) |
Apr 01, 2021 | 50.30 | 50.73 | 49.94 | 50.42 | 18,095,972 | +0.59(+1.18%) |
Mar 31, 2021 | 50.45 | 50.53 | 49.70 | 49.83 | 23,862,538 | -0.80(-1.58%) |
Mar 30, 2021 | 51.00 | 51.13 | 50.25 | 50.63 | 13,249,195 | -0.19(-0.38%) |
Mar 29, 2021 | 50.68 | 51.22 | 49.89 | 50.83 | 22,225,450 | +0.01(+0.02%) |
Mar 26, 2021 | 51.76 | 52.09 | 49.60 | 50.82 | 26,198,722 | -1.03(-1.99%) |
Mar 25, 2021 | 51.73 | 52.02 | 51.05 | 51.85 | 18,961,966 | +0.35(+0.68%) |
Mar 24, 2021 | 51.62 | 52.04 | 51.44 | 51.50 | 17,103,012 | -0.20(-0.39%) |
Mar 23, 2021 | 52.00 | 52.24 | 51.57 | 51.70 | 15,980,243 | -0.21(-0.41%) |
Mar 22, 2021 | 51.30 | 52.05 | 50.88 | 51.91 | 19,863,546 | +0.84(+1.64%) |
Mar 19, 2021 | 51.13 | 51.61 | 50.90 | 51.08 | 36,872,448 | -0.38(-0.73%) |
Mar 18, 2021 | 52.20 | 52.60 | 51.39 | 51.45 | 20,563,902 | -1.50(-2.83%) |
Mar 17, 2021 | 52.86 | 53.30 | 52.09 | 52.95 | 20,888,826 | -0.50(-0.93%) |
Mar 16, 2021 | 53.04 | 53.95 | 52.83 | 53.45 | 16,451,829 | +0.47(+0.89%) |
Mar 15, 2021 | 52.71 | 53.04 | 52.06 | 52.98 | 15,998,363 | +0.41(+0.77%) |
Mar 12, 2021 | 52.36 | 52.85 | 51.77 | 52.58 | 19,945,398 | +0.18(+0.35%) |
Mar 11, 2021 | 52.14 | 53.14 | 52.13 | 52.39 | 18,991,786 | -0.29(-0.56%) |
Mar 10, 2021 | 51.52 | 53.13 | 51.36 | 52.69 | 25,620,134 | +1.51(+2.95%) |
Mar 09, 2021 | 51.08 | 51.68 | 50.75 | 51.18 | 27,459,306 | +0.09(+0.18%) |
Mar 08, 2021 | 50.49 | 51.42 | 50.35 | 51.08 | 27,474,074 | +0.35(+0.69%) |
Mar 05, 2021 | 50.37 | 50.90 | 49.66 | 50.73 | 23,946,008 | +1.07(+2.15%) |
Mar 04, 2021 | 49.56 | 50.88 | 49.36 | 49.67 | 30,570,582 | +0.18(+0.37%) |
Mar 03, 2021 | 49.66 | 50.46 | 49.40 | 49.48 | 24,715,238 | -0.48(-0.96%) |
Mar 02, 2021 | 50.02 | 50.45 | 49.79 | 49.96 | 16,267,359 | -0.18(-0.37%) |