Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.54 | 50.87 | 50.40 | 50.48 | 18,631,458 | -0.18(-0.36%) |
May 27, 2021 | 50.41 | 50.71 | 50.01 | 50.67 | 64,735,672 | +0.42(+0.84%) |
May 26, 2021 | 50.20 | 50.26 | 49.84 | 50.25 | 17,593,446 | +0.22(+0.44%) |
May 25, 2021 | 50.05 | 50.05 | 49.62 | 50.03 | 13,050,075 | -0.01(-0.02%) |
May 24, 2021 | 49.88 | 50.16 | 49.75 | 50.04 | 11,308,862 | +0.16(+0.33%) |
May 21, 2021 | 50.04 | 50.32 | 49.51 | 49.87 | 17,559,566 | -0.03(-0.05%) |
May 20, 2021 | 49.42 | 50.04 | 49.42 | 49.90 | 11,990,367 | +0.44(+0.89%) |
May 19, 2021 | 49.42 | 49.47 | 48.95 | 49.46 | 16,566,109 | -0.16(-0.31%) |
May 18, 2021 | 49.66 | 49.82 | 49.40 | 49.62 | 14,491,232 | -0.27(-0.55%) |
May 17, 2021 | 50.07 | 50.24 | 49.76 | 49.89 | 13,273,696 | -0.08(-0.16%) |
May 14, 2021 | 50.13 | 50.31 | 49.94 | 49.97 | 12,841,816 | +0.20(+0.40%) |
May 13, 2021 | 49.28 | 50.01 | 49.15 | 49.77 | 16,949,946 | +0.43(+0.87%) |
May 12, 2021 | 49.63 | 49.81 | 49.19 | 49.34 | 17,341,790 | -0.26(-0.52%) |
May 11, 2021 | 50.33 | 50.35 | 49.35 | 49.60 | 14,373,456 | -0.54(-1.07%) |
May 10, 2021 | 50.11 | 50.67 | 50.06 | 50.14 | 17,025,164 | +0.37(+0.73%) |
May 07, 2021 | 49.71 | 50.01 | 49.45 | 49.77 | 11,650,161 | -0.03(-0.06%) |
May 06, 2021 | 49.42 | 49.86 | 49.35 | 49.80 | 12,673,990 | +0.49(+1.00%) |
May 05, 2021 | 49.25 | 49.52 | 49.04 | 49.31 | 10,597,251 | -0.13(-0.26%) |
May 04, 2021 | 49.83 | 49.87 | 49.25 | 49.43 | 15,498,337 | -0.31(-0.62%) |
May 03, 2021 | 49.55 | 50.03 | 49.45 | 49.74 | 11,409,495 | +0.46(+0.93%) |
Apr 30, 2021 | 49.53 | 49.55 | 49.02 | 49.29 | 16,332,143 | -0.26(-0.52%) |
Apr 29, 2021 | 48.89 | 49.63 | 48.79 | 49.54 | 16,855,754 | +0.61(+1.25%) |
Apr 28, 2021 | 49.29 | 49.35 | 48.79 | 48.93 | 11,902,520 | +0.01(+0.02%) |
Apr 27, 2021 | 48.90 | 49.03 | 48.69 | 48.92 | 10,789,676 | -0.07(-0.15%) |
Apr 26, 2021 | 49.74 | 49.77 | 48.92 | 49.00 | 12,794,978 | -0.74(-1.49%) |
Apr 23, 2021 | 49.67 | 49.84 | 49.46 | 49.74 | 9,882,411 | +0.03(+0.06%) |
Apr 22, 2021 | 49.74 | 50.10 | 49.59 | 49.71 | 13,754,282 | -0.16(-0.31%) |
Apr 21, 2021 | 49.53 | 49.98 | 49.53 | 49.86 | 15,186,500 | +0.40(+0.81%) |
Apr 20, 2021 | 49.16 | 49.84 | 49.13 | 49.46 | 15,791,281 | +0.16(+0.31%) |
Apr 19, 2021 | 49.31 | 49.63 | 48.67 | 49.31 | 21,193,568 | +0.29(+0.60%) |
Apr 16, 2021 | 49.07 | 49.12 | 48.74 | 49.01 | 19,685,202 | +0.32(+0.66%) |
Apr 15, 2021 | 48.51 | 49.00 | 48.50 | 48.69 | 14,321,162 | +0.23(+0.47%) |
Apr 14, 2021 | 48.37 | 48.57 | 48.07 | 48.47 | 10,719,195 | -0.01(-0.02%) |
Apr 13, 2021 | 48.43 | 48.65 | 48.22 | 48.48 | 12,125,414 | -0.24(-0.49%) |
Apr 12, 2021 | 48.69 | 48.90 | 48.48 | 48.71 | 9,380,306 | +0.16(+0.32%) |
Apr 09, 2021 | 48.55 | 48.65 | 48.22 | 48.56 | 11,858,915 | +0.05(+0.11%) |
Apr 08, 2021 | 48.55 | 48.74 | 48.37 | 48.50 | 10,617,067 | -0.15(-0.30%) |
Apr 07, 2021 | 48.65 | 48.85 | 48.50 | 48.65 | 11,019,208 | +0.08(+0.17%) |
Apr 06, 2021 | 48.43 | 48.99 | 48.30 | 48.57 | 17,099,896 | +0.35(+0.72%) |
Apr 05, 2021 | 47.80 | 48.59 | 47.74 | 48.22 | 17,926,538 | +0.27(+0.57%) |
Apr 01, 2021 | 48.36 | 48.53 | 47.90 | 47.95 | 17,342,134 | -0.18(-0.38%) |
Mar 31, 2021 | 48.42 | 48.55 | 47.94 | 48.13 | 17,332,530 | -0.40(-0.83%) |
Mar 30, 2021 | 49.08 | 49.11 | 48.32 | 48.53 | 16,287,267 | -0.64(-1.30%) |
Mar 29, 2021 | 48.15 | 49.25 | 48.13 | 49.17 | 19,178,694 | +0.74(+1.53%) |
Mar 26, 2021 | 47.61 | 48.49 | 47.26 | 48.43 | 18,757,022 | +0.93(+1.96%) |
Mar 25, 2021 | 47.21 | 47.53 | 46.72 | 47.50 | 18,718,614 | +0.46(+0.97%) |
Mar 24, 2021 | 46.72 | 47.38 | 46.70 | 47.04 | 16,424,655 | +0.12(+0.25%) |
Mar 23, 2021 | 46.56 | 47.16 | 46.41 | 46.92 | 18,547,740 | +0.36(+0.76%) |
Mar 22, 2021 | 45.95 | 46.64 | 45.95 | 46.57 | 19,614,176 | +0.17(+0.37%) |
Mar 19, 2021 | 46.07 | 46.64 | 45.81 | 46.39 | 74,304,480 | +0.22(+0.47%) |
Mar 18, 2021 | 46.62 | 46.74 | 46.10 | 46.17 | 19,719,806 | -0.61(-1.31%) |
Mar 17, 2021 | 46.80 | 47.13 | 46.70 | 46.79 | 19,168,258 | +0.02(+0.04%) |
Mar 16, 2021 | 46.75 | 47.04 | 46.60 | 46.77 | 15,564,808 | +0.17(+0.37%) |
Mar 15, 2021 | 46.11 | 46.68 | 46.08 | 46.59 | 14,690,264 | +0.61(+1.33%) |
Mar 12, 2021 | 46.19 | 46.27 | 45.84 | 45.98 | 19,273,846 | -0.09(-0.20%) |
Mar 11, 2021 | 46.55 | 46.57 | 46.01 | 46.07 | 19,221,548 | -0.51(-1.09%) |
Mar 10, 2021 | 46.22 | 46.75 | 45.93 | 46.58 | 23,551,826 | +0.53(+1.14%) |
Mar 09, 2021 | 46.83 | 46.98 | 46.02 | 46.06 | 25,473,860 | -0.71(-1.51%) |
Mar 08, 2021 | 46.61 | 47.53 | 46.33 | 46.76 | 27,695,598 | +0.77(+1.67%) |
Mar 05, 2021 | 45.32 | 46.14 | 45.19 | 45.99 | 23,533,704 | +0.77(+1.70%) |
Mar 04, 2021 | 45.56 | 46.26 | 44.93 | 45.22 | 24,287,570 | -0.04(-0.08%) |
Mar 03, 2021 | 45.02 | 45.78 | 45.01 | 45.26 | 17,013,982 | -0.11(-0.24%) |
Mar 02, 2021 | 45.13 | 45.78 | 45.01 | 45.37 | 12,979,153 | +0.18(+0.40%) |