Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.27 | 50.91 | 50.04 | 50.18 | 41,839,904 | +0.48(+0.97%) |
May 27, 2021 | 50.07 | 50.46 | 49.62 | 49.69 | 42,314,608 | -0.58(-1.16%) |
May 26, 2021 | 50.07 | 50.49 | 49.75 | 50.28 | 39,820,868 | +0.50(+1.00%) |
May 25, 2021 | 50.26 | 50.59 | 49.22 | 49.78 | 54,487,976 | +0.24(+0.48%) |
May 24, 2021 | 48.20 | 50.06 | 48.04 | 49.54 | 47,024,796 | +2.36(+5.01%) |
May 21, 2021 | 48.69 | 48.88 | 47.01 | 47.17 | 65,494,000 | -0.79(-1.65%) |
May 20, 2021 | 46.01 | 48.35 | 45.89 | 47.97 | 70,983,064 | +2.62(+5.78%) |
May 19, 2021 | 42.87 | 45.48 | 42.71 | 45.35 | 97,992,232 | +0.17(+0.37%) |
May 18, 2021 | 46.57 | 47.09 | 45.09 | 45.18 | 67,170,920 | -0.97(-2.11%) |
May 17, 2021 | 46.23 | 46.54 | 44.87 | 46.15 | 70,719,976 | -0.79(-1.68%) |
May 14, 2021 | 45.43 | 47.39 | 45.20 | 46.94 | 73,737,776 | +2.87(+6.50%) |
May 13, 2021 | 44.31 | 45.33 | 43.08 | 44.07 | 106,393,280 | +0.91(+2.11%) |
May 12, 2021 | 44.52 | 45.56 | 42.71 | 43.16 | 120,503,232 | -3.56(-7.61%) |
May 11, 2021 | 44.31 | 47.07 | 44.03 | 46.72 | 116,836,536 | -0.23(-0.50%) |
May 10, 2021 | 50.13 | 50.21 | 46.84 | 46.95 | 94,048,744 | -3.82(-7.51%) |
May 07, 2021 | 50.85 | 51.88 | 50.27 | 50.77 | 81,120,296 | +1.21(+2.45%) |
May 06, 2021 | 48.36 | 49.63 | 47.34 | 49.56 | 86,671,176 | +1.06(+2.19%) |
May 05, 2021 | 49.91 | 50.30 | 48.13 | 48.50 | 69,662,568 | -0.57(-1.17%) |
May 04, 2021 | 50.60 | 50.72 | 47.17 | 49.07 | 107,827,480 | -2.73(-5.27%) |
May 03, 2021 | 53.20 | 53.55 | 51.57 | 51.80 | 68,439,656 | -0.86(-1.63%) |
Apr 30, 2021 | 52.48 | 53.70 | 52.18 | 52.66 | 60,538,608 | -1.01(-1.88%) |
Apr 29, 2021 | 54.71 | 54.89 | 52.13 | 53.67 | 75,597,960 | +0.53(+1.00%) |
Apr 28, 2021 | 53.50 | 54.00 | 52.81 | 53.13 | 60,707,448 | -0.55(-1.03%) |
Apr 27, 2021 | 54.52 | 54.62 | 53.20 | 53.68 | 60,926,472 | -0.71(-1.31%) |
Apr 26, 2021 | 53.46 | 54.52 | 53.09 | 54.40 | 50,931,048 | +1.06(+1.98%) |
Apr 23, 2021 | 51.71 | 53.96 | 51.71 | 53.34 | 55,142,880 | +1.94(+3.77%) |
Apr 22, 2021 | 53.15 | 53.62 | 50.84 | 51.41 | 89,294,352 | -1.94(-3.64%) |
Apr 21, 2021 | 51.36 | 53.43 | 50.88 | 53.35 | 56,599,072 | +1.32(+2.53%) |
Apr 20, 2021 | 52.85 | 53.47 | 51.06 | 52.03 | 80,802,064 | -1.16(-2.19%) |
Apr 19, 2021 | 53.88 | 54.47 | 52.21 | 53.20 | 81,236,584 | -1.49(-2.73%) |
Apr 16, 2021 | 54.74 | 54.78 | 53.75 | 54.69 | 60,051,804 | +0.23(+0.42%) |
Apr 15, 2021 | 53.49 | 54.67 | 53.43 | 54.46 | 61,686,824 | +2.30(+4.42%) |
Apr 14, 2021 | 54.19 | 54.26 | 51.73 | 52.15 | 82,249,480 | -1.90(-3.51%) |
Apr 13, 2021 | 53.01 | 54.29 | 52.88 | 54.05 | 58,702,400 | +1.79(+3.43%) |
Apr 12, 2021 | 51.99 | 52.45 | 51.35 | 52.26 | 55,949,232 | -0.21(-0.39%) |
Apr 09, 2021 | 50.88 | 52.56 | 50.53 | 52.47 | 66,160,048 | +0.93(+1.81%) |
Apr 08, 2021 | 51.32 | 51.62 | 50.92 | 51.53 | 57,845,852 | +1.56(+3.12%) |
Apr 07, 2021 | 49.41 | 50.37 | 48.96 | 49.97 | 50,360,204 | +0.37(+0.74%) |
Apr 06, 2021 | 49.58 | 50.52 | 49.26 | 49.61 | 61,501,412 | -0.12(-0.24%) |
Apr 05, 2021 | 48.04 | 50.08 | 47.92 | 49.72 | 66,552,312 | +2.82(+6.01%) |
Apr 01, 2021 | 46.29 | 46.97 | 46.18 | 46.91 | 74,158,872 | +2.27(+5.08%) |
Mar 31, 2021 | 43.43 | 45.29 | 43.29 | 44.64 | 82,607,400 | +1.92(+4.49%) |
Mar 30, 2021 | 42.53 | 42.94 | 41.55 | 42.72 | 75,655,224 | -0.62(-1.42%) |
Mar 29, 2021 | 43.16 | 43.79 | 41.93 | 43.34 | 97,323,408 | -0.02(-0.06%) |
Mar 26, 2021 | 41.44 | 43.52 | 40.86 | 43.36 | 109,924,496 | +1.83(+4.42%) |
Mar 25, 2021 | 41.00 | 42.15 | 39.94 | 41.53 | 122,319,688 | -0.23(-0.54%) |
Mar 24, 2021 | 44.55 | 44.57 | 41.70 | 41.75 | 97,152,616 | -2.22(-5.05%) |
Mar 23, 2021 | 45.02 | 45.60 | 43.61 | 43.97 | 95,734,432 | -0.58(-1.31%) |
Mar 22, 2021 | 43.18 | 45.42 | 43.18 | 44.55 | 72,028,176 | +2.25(+5.33%) |
Mar 19, 2021 | 41.70 | 42.82 | 40.79 | 42.30 | 98,795,080 | +0.53(+1.28%) |
Mar 18, 2021 | 43.83 | 44.26 | 41.55 | 41.77 | 117,009,048 | -4.22(-9.18%) |
Mar 17, 2021 | 44.08 | 46.82 | 43.34 | 45.99 | 100,236,344 | +0.57(+1.26%) |
Mar 16, 2021 | 45.65 | 46.95 | 44.80 | 45.41 | 86,058,776 | +0.73(+1.64%) |
Mar 15, 2021 | 43.44 | 44.76 | 42.74 | 44.68 | 64,957,800 | +1.38(+3.20%) |
Mar 12, 2021 | 42.64 | 43.37 | 41.61 | 43.30 | 85,149,464 | -1.11(-2.49%) |
Mar 11, 2021 | 43.54 | 45.13 | 43.11 | 44.40 | 80,530,144 | +2.88(+6.94%) |
Mar 10, 2021 | 43.66 | 43.78 | 41.24 | 41.52 | 103,415,872 | -0.36(-0.85%) |
Mar 09, 2021 | 40.34 | 42.63 | 40.07 | 41.88 | 88,165,752 | +4.41(+11.78%) |
Mar 08, 2021 | 40.73 | 41.50 | 37.30 | 37.47 | 119,683,864 | -3.50(-8.55%) |
Mar 05, 2021 | 40.25 | 41.32 | 36.70 | 40.97 | 172,076,224 | +1.76(+4.48%) |
Mar 04, 2021 | 41.07 | 42.38 | 37.60 | 39.21 | 219,891,888 | -2.04(-4.94%) |
Mar 03, 2021 | 44.69 | 45.10 | 41.21 | 41.25 | 117,013,440 | -3.92(-8.67%) |
Mar 02, 2021 | 47.71 | 47.78 | 45.05 | 45.17 | 77,245,040 | -2.27(-4.79%) |