Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.01 | 57.36 | 56.63 | 57.20 | 9,683,366 | +0.37(+0.65%) |
May 27, 2021 | 56.35 | 56.99 | 56.35 | 56.83 | 12,250,145 | +0.56(+0.99%) |
May 26, 2021 | 55.77 | 56.53 | 55.59 | 56.28 | 9,442,308 | +0.73(+1.32%) |
May 25, 2021 | 56.18 | 56.38 | 55.43 | 55.55 | 9,628,103 | -0.67(-1.19%) |
May 24, 2021 | 55.57 | 56.37 | 55.16 | 56.21 | 12,412,093 | +1.06(+1.91%) |
May 21, 2021 | 55.65 | 56.05 | 55.03 | 55.16 | 10,524,322 | -0.07(-0.13%) |
May 20, 2021 | 55.00 | 55.49 | 54.40 | 55.23 | 8,978,517 | +0.11(+0.20%) |
May 19, 2021 | 54.73 | 55.58 | 54.41 | 55.12 | 9,955,810 | -0.72(-1.29%) |
May 18, 2021 | 56.63 | 57.28 | 55.79 | 55.84 | 12,729,044 | -0.56(-1.00%) |
May 17, 2021 | 55.11 | 56.63 | 55.06 | 56.41 | 12,273,254 | +1.32(+2.40%) |
May 14, 2021 | 54.52 | 56.80 | 51.33 | 55.09 | 34,182,900 | +1.19(+2.21%) |
May 13, 2021 | 53.48 | 55.10 | 53.20 | 53.89 | 5,989,672 | -0.17(-0.32%) |
May 12, 2021 | 53.82 | 55.48 | 53.82 | 54.07 | 8,223,151 | +0.30(+0.56%) |
May 11, 2021 | 53.52 | 54.52 | 53.14 | 53.77 | 6,327,300 | -1.07(-1.96%) |
May 10, 2021 | 55.49 | 56.03 | 54.68 | 54.84 | 7,502,452 | -0.17(-0.32%) |
May 07, 2021 | 54.10 | 55.22 | 53.80 | 55.01 | 8,919,751 | +0.50(+0.91%) |
May 06, 2021 | 54.55 | 55.06 | 53.95 | 54.52 | 8,076,815 | +0.08(+0.15%) |
May 05, 2021 | 53.75 | 54.45 | 52.45 | 54.44 | 9,527,785 | +1.90(+3.61%) |
May 04, 2021 | 51.35 | 53.38 | 50.78 | 52.54 | 7,723,529 | +0.13(+0.24%) |
May 03, 2021 | 51.82 | 52.88 | 51.49 | 52.41 | 7,705,678 | +1.38(+2.71%) |
Apr 30, 2021 | 50.79 | 52.35 | 50.58 | 51.02 | 5,205,667 | -0.36(-0.70%) |
Apr 29, 2021 | 51.63 | 52.49 | 51.02 | 51.38 | 6,004,316 | +0.55(+1.08%) |
Apr 28, 2021 | 49.89 | 51.11 | 49.85 | 50.83 | 6,430,314 | +1.42(+2.88%) |
Apr 27, 2021 | 49.02 | 49.57 | 48.71 | 49.41 | 5,308,424 | +0.57(+1.16%) |
Apr 26, 2021 | 48.45 | 49.13 | 48.34 | 48.84 | 4,895,604 | +0.25(+0.51%) |
Apr 23, 2021 | 48.08 | 48.81 | 47.76 | 48.59 | 4,558,040 | +0.86(+1.81%) |
Apr 22, 2021 | 48.88 | 48.88 | 47.65 | 47.73 | 8,350,268 | -1.15(-2.34%) |
Apr 21, 2021 | 47.16 | 48.98 | 47.02 | 48.88 | 3,770,858 | +1.16(+2.42%) |
Apr 20, 2021 | 48.68 | 48.81 | 47.17 | 47.72 | 4,730,634 | -1.27(-2.58%) |
Apr 19, 2021 | 49.37 | 49.81 | 48.47 | 48.99 | 4,353,472 | -0.76(-1.53%) |
Apr 16, 2021 | 50.61 | 50.96 | 49.26 | 49.75 | 6,719,815 | +0.36(+0.72%) |
Apr 15, 2021 | 49.24 | 49.44 | 48.49 | 49.39 | 4,810,551 | +0.00(+0.00%) |
Apr 14, 2021 | 48.68 | 50.32 | 48.57 | 49.39 | 5,003,291 | +1.19(+2.47%) |
Apr 13, 2021 | 47.49 | 48.33 | 47.27 | 48.20 | 3,336,569 | +0.33(+0.69%) |
Apr 12, 2021 | 48.98 | 49.28 | 47.70 | 47.87 | 4,010,796 | -0.57(-1.17%) |
Apr 09, 2021 | 48.92 | 49.34 | 48.28 | 48.44 | 3,481,242 | -0.49(-0.99%) |
Apr 08, 2021 | 48.78 | 49.35 | 47.99 | 48.92 | 6,577,661 | -0.58(-1.17%) |
Apr 07, 2021 | 49.08 | 49.67 | 48.88 | 49.50 | 4,199,394 | +0.28(+0.58%) |
Apr 06, 2021 | 49.85 | 50.63 | 48.82 | 49.22 | 5,462,917 | -0.26(-0.52%) |
Apr 05, 2021 | 50.89 | 51.13 | 48.95 | 49.48 | 6,095,971 | -1.69(-3.30%) |
Apr 01, 2021 | 49.41 | 51.18 | 49.05 | 51.16 | 5,988,426 | +2.12(+4.32%) |
Mar 31, 2021 | 49.05 | 49.35 | 48.66 | 49.04 | 5,435,601 | -0.10(-0.21%) |
Mar 30, 2021 | 48.57 | 49.72 | 48.38 | 49.15 | 3,521,415 | +0.06(+0.13%) |
Mar 29, 2021 | 49.64 | 50.09 | 48.78 | 49.08 | 4,964,801 | -1.37(-2.71%) |
Mar 26, 2021 | 50.34 | 50.72 | 49.51 | 50.45 | 4,168,896 | +1.05(+2.12%) |
Mar 25, 2021 | 48.00 | 49.69 | 46.87 | 49.40 | 5,549,085 | +0.65(+1.34%) |
Mar 24, 2021 | 49.05 | 50.11 | 48.66 | 48.75 | 7,419,575 | +0.67(+1.39%) |
Mar 23, 2021 | 48.15 | 48.99 | 47.49 | 48.08 | 6,818,983 | -0.83(-1.71%) |
Mar 22, 2021 | 49.05 | 49.49 | 48.55 | 48.92 | 5,240,912 | -0.38(-0.76%) |
Mar 19, 2021 | 48.65 | 50.01 | 48.05 | 49.29 | 15,367,461 | +0.83(+1.72%) |
Mar 18, 2021 | 51.03 | 51.03 | 48.42 | 48.46 | 10,614,974 | -3.08(-5.98%) |
Mar 17, 2021 | 51.15 | 51.91 | 50.18 | 51.54 | 8,274,066 | +0.00(+0.00%) |
Mar 16, 2021 | 52.13 | 52.30 | 50.91 | 51.54 | 11,358,724 | -1.51(-2.85%) |
Mar 15, 2021 | 53.09 | 53.36 | 51.87 | 53.05 | 6,436,453 | +0.10(+0.19%) |
Mar 12, 2021 | 53.61 | 53.76 | 52.56 | 52.95 | 5,511,594 | -0.23(-0.43%) |
Mar 11, 2021 | 53.79 | 54.95 | 53.07 | 53.18 | 6,890,880 | -0.16(-0.31%) |
Mar 10, 2021 | 51.79 | 53.57 | 51.68 | 53.34 | 7,093,627 | +2.12(+4.13%) |
Mar 09, 2021 | 51.98 | 53.34 | 51.17 | 51.23 | 5,755,791 | -1.18(-2.26%) |
Mar 08, 2021 | 53.24 | 53.89 | 51.91 | 52.41 | 7,844,014 | -0.15(-0.28%) |
Mar 05, 2021 | 53.34 | 53.47 | 50.48 | 52.56 | 7,488,286 | +0.74(+1.43%) |
Mar 04, 2021 | 51.62 | 52.68 | 50.38 | 51.81 | 7,661,412 | +0.40(+0.78%) |
Mar 03, 2021 | 51.74 | 52.90 | 51.13 | 51.41 | 5,735,687 | +0.04(+0.07%) |
Mar 02, 2021 | 51.80 | 52.33 | 51.02 | 51.37 | 6,646,777 | -0.06(-0.12%) |