Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.56 | 52.67 | 51.82 | 51.85 | 3,616,660 | -0.52(-0.99%) |
May 27, 2021 | 51.38 | 52.48 | 51.34 | 52.37 | 5,008,686 | +1.25(+2.45%) |
May 26, 2021 | 50.25 | 51.18 | 50.17 | 51.12 | 4,188,437 | +1.24(+2.49%) |
May 25, 2021 | 50.04 | 50.10 | 49.45 | 49.88 | 3,621,656 | -0.08(-0.16%) |
May 24, 2021 | 49.26 | 50.14 | 49.25 | 49.96 | 3,665,279 | +0.96(+1.96%) |
May 21, 2021 | 48.89 | 49.17 | 48.47 | 49.00 | 5,188,209 | +0.50(+1.03%) |
May 20, 2021 | 47.81 | 48.71 | 47.50 | 48.50 | 7,439,246 | +1.34(+2.84%) |
May 19, 2021 | 46.74 | 47.43 | 44.80 | 47.16 | 15,549,537 | -1.28(-2.64%) |
May 18, 2021 | 48.96 | 49.54 | 48.19 | 48.44 | 5,811,529 | -0.30(-0.62%) |
May 17, 2021 | 49.00 | 49.46 | 47.66 | 48.74 | 7,245,656 | -0.75(-1.52%) |
May 14, 2021 | 47.95 | 49.73 | 47.95 | 49.49 | 8,985,685 | +2.84(+6.09%) |
May 13, 2021 | 45.87 | 47.22 | 45.85 | 46.65 | 12,358,264 | +2.03(+4.55%) |
May 12, 2021 | 47.92 | 47.98 | 43.69 | 44.62 | 15,677,350 | -4.23(-8.66%) |
May 11, 2021 | 49.32 | 50.14 | 48.23 | 48.85 | 12,076,432 | -1.99(-3.91%) |
May 10, 2021 | 52.00 | 52.43 | 50.74 | 50.84 | 6,807,594 | -1.13(-2.17%) |
May 07, 2021 | 50.50 | 52.07 | 50.45 | 51.97 | 5,236,839 | +1.45(+2.87%) |
May 06, 2021 | 50.25 | 50.59 | 49.26 | 50.52 | 7,157,005 | +0.16(+0.32%) |
May 05, 2021 | 50.18 | 50.79 | 49.59 | 50.36 | 5,788,451 | +0.67(+1.35%) |
May 04, 2021 | 50.03 | 50.22 | 48.30 | 49.69 | 7,426,099 | -1.09(-2.15%) |
May 03, 2021 | 50.45 | 50.78 | 50.15 | 50.78 | 4,485,509 | +0.97(+1.95%) |
Apr 30, 2021 | 50.32 | 50.62 | 49.57 | 49.81 | 6,876,200 | -1.06(-2.08%) |
Apr 29, 2021 | 51.13 | 51.24 | 49.83 | 50.87 | 6,289,983 | +0.42(+0.83%) |
Apr 28, 2021 | 50.70 | 50.93 | 50.34 | 50.45 | 2,882,211 | -0.15(-0.30%) |
Apr 27, 2021 | 50.19 | 50.71 | 49.83 | 50.60 | 2,917,386 | +0.51(+1.02%) |
Apr 26, 2021 | 50.14 | 50.22 | 49.71 | 50.09 | 3,619,572 | +0.17(+0.34%) |
Apr 23, 2021 | 49.21 | 50.39 | 49.04 | 49.92 | 4,673,900 | +0.95(+1.94%) |
Apr 22, 2021 | 50.51 | 50.65 | 48.43 | 48.97 | 7,710,984 | -1.55(-3.07%) |
Apr 21, 2021 | 49.05 | 50.61 | 48.74 | 50.52 | 3,700,495 | +1.37(+2.79%) |
Apr 20, 2021 | 49.39 | 49.60 | 48.31 | 49.15 | 5,812,166 | -0.62(-1.25%) |
Apr 19, 2021 | 50.43 | 50.53 | 49.00 | 49.77 | 5,342,963 | -0.90(-1.78%) |
Apr 16, 2021 | 50.28 | 50.84 | 50.08 | 50.67 | 2,673,600 | +0.39(+0.78%) |
Apr 15, 2021 | 50.05 | 50.40 | 49.93 | 50.28 | 2,493,421 | +0.63(+1.27%) |
Apr 14, 2021 | 49.90 | 50.12 | 49.38 | 49.65 | 3,316,954 | -0.26(-0.52%) |
Apr 13, 2021 | 49.82 | 50.21 | 49.69 | 49.91 | 2,545,925 | -0.07(-0.14%) |
Apr 12, 2021 | 49.23 | 49.98 | 48.80 | 49.98 | 2,462,624 | +0.49(+0.99%) |
Apr 09, 2021 | 49.20 | 49.87 | 49.06 | 49.49 | 2,286,000 | +0.06(+0.12%) |
Apr 08, 2021 | 49.44 | 49.68 | 49.19 | 49.43 | 2,729,239 | +0.37(+0.75%) |
Apr 07, 2021 | 48.43 | 49.16 | 48.36 | 49.06 | 2,325,858 | +0.70(+1.45%) |
Apr 06, 2021 | 48.45 | 48.87 | 48.28 | 48.36 | 3,045,166 | -0.07(-0.14%) |
Apr 05, 2021 | 48.56 | 48.65 | 48.16 | 48.43 | 2,933,162 | +0.31(+0.64%) |
Apr 01, 2021 | 47.41 | 48.12 | 47.27 | 48.12 | 3,160,000 | +1.02(+2.17%) |
Mar 31, 2021 | 47.17 | 47.53 | 46.61 | 47.10 | 3,257,489 | +0.22(+0.47%) |
Mar 30, 2021 | 45.93 | 46.94 | 45.66 | 46.88 | 2,283,351 | +0.97(+2.11%) |
Mar 29, 2021 | 45.95 | 46.18 | 45.23 | 45.91 | 3,633,715 | -0.89(-1.90%) |
Mar 26, 2021 | 46.00 | 46.80 | 45.11 | 46.80 | 4,262,500 | +1.24(+2.72%) |
Mar 25, 2021 | 44.76 | 45.70 | 43.65 | 45.56 | 5,831,240 | +0.69(+1.54%) |
Mar 24, 2021 | 45.58 | 46.03 | 44.87 | 44.87 | 3,305,922 | -0.23(-0.51%) |
Mar 23, 2021 | 46.01 | 46.11 | 44.66 | 45.10 | 3,904,841 | -1.11(-2.40%) |
Mar 22, 2021 | 45.03 | 46.36 | 44.87 | 46.21 | 2,803,605 | +1.82(+4.10%) |
Mar 19, 2021 | 44.04 | 44.85 | 43.44 | 44.39 | 3,956,400 | +0.73(+1.67%) |
Mar 18, 2021 | 44.67 | 45.12 | 43.66 | 43.66 | 4,107,021 | -1.46(-3.24%) |
Mar 17, 2021 | 43.95 | 45.18 | 43.82 | 45.12 | 3,697,922 | +0.62(+1.39%) |
Mar 16, 2021 | 44.23 | 44.85 | 44.15 | 44.50 | 3,433,626 | +0.26(+0.59%) |
Mar 15, 2021 | 43.04 | 44.29 | 42.88 | 44.24 | 2,932,479 | +1.60(+3.75%) |
Mar 12, 2021 | 42.19 | 42.98 | 42.12 | 42.64 | 2,439,000 | +0.03(+0.07%) |
Mar 11, 2021 | 42.40 | 42.74 | 42.37 | 42.61 | 2,210,484 | +0.53(+1.26%) |
Mar 10, 2021 | 42.37 | 42.37 | 41.92 | 42.08 | 3,589,754 | +0.24(+0.57%) |
Mar 09, 2021 | 41.55 | 42.06 | 41.46 | 41.84 | 3,159,407 | +0.52(+1.26%) |
Mar 08, 2021 | 41.33 | 41.74 | 40.80 | 41.32 | 5,173,889 | +0.02(+0.05%) |
Mar 05, 2021 | 40.70 | 41.41 | 39.36 | 41.30 | 8,830,700 | +1.33(+3.33%) |
Mar 04, 2021 | 41.03 | 41.49 | 39.03 | 39.97 | 13,040,325 | -0.80(-1.96%) |
Mar 03, 2021 | 41.86 | 42.03 | 40.77 | 40.77 | 6,797,889 | -0.96(-2.30%) |
Mar 02, 2021 | 41.85 | 42.15 | 41.60 | 41.73 | 4,881,004 | -0.16(-0.38%) |