Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.04 | 53.67 | 52.99 | 53.06 | 5,954,708 | -0.11(-0.21%) |
May 27, 2021 | 52.53 | 53.61 | 52.53 | 53.17 | 13,230,778 | +0.33(+0.62%) |
May 26, 2021 | 53.28 | 53.33 | 52.82 | 52.84 | 4,347,652 | -0.35(-0.65%) |
May 25, 2021 | 53.58 | 53.61 | 53.05 | 53.19 | 7,922,100 | -0.52(-0.97%) |
May 24, 2021 | 53.75 | 53.94 | 53.67 | 53.71 | 4,627,094 | +0.07(+0.12%) |
May 21, 2021 | 53.81 | 53.95 | 53.60 | 53.65 | 7,760,262 | -0.04(-0.07%) |
May 20, 2021 | 53.24 | 53.86 | 53.16 | 53.68 | 10,884,099 | +1.03(+1.95%) |
May 19, 2021 | 52.57 | 52.67 | 52.29 | 52.66 | 11,071,195 | +0.33(+0.63%) |
May 18, 2021 | 52.53 | 52.68 | 52.33 | 52.33 | 7,471,321 | +0.10(+0.20%) |
May 17, 2021 | 51.86 | 52.23 | 51.81 | 52.23 | 5,915,007 | +0.63(+1.21%) |
May 14, 2021 | 51.63 | 51.76 | 51.48 | 51.60 | 5,562,244 | +0.15(+0.29%) |
May 13, 2021 | 50.90 | 51.60 | 50.87 | 51.45 | 7,823,295 | +0.51(+1.01%) |
May 12, 2021 | 51.14 | 51.40 | 50.82 | 50.94 | 8,929,380 | +0.37(+0.74%) |
May 11, 2021 | 49.84 | 50.64 | 49.84 | 50.56 | 8,003,153 | -0.26(-0.51%) |
May 10, 2021 | 50.98 | 51.12 | 50.63 | 50.82 | 8,946,763 | +0.53(+1.06%) |
May 07, 2021 | 50.03 | 50.52 | 50.03 | 50.29 | 5,110,064 | +0.31(+0.62%) |
May 06, 2021 | 49.79 | 50.02 | 49.50 | 49.98 | 5,886,755 | -0.16(-0.32%) |
May 05, 2021 | 49.79 | 50.19 | 49.61 | 50.14 | 7,875,216 | +0.67(+1.36%) |
May 04, 2021 | 49.79 | 49.89 | 49.29 | 49.47 | 8,719,984 | -0.72(-1.43%) |
May 03, 2021 | 49.88 | 50.23 | 49.65 | 50.19 | 7,100,149 | +0.59(+1.19%) |
Apr 30, 2021 | 49.79 | 50.99 | 49.47 | 49.60 | 16,368,334 | +1.59(+3.31%) |
Apr 29, 2021 | 48.84 | 48.86 | 47.35 | 48.01 | 12,119,966 | -0.66(-1.36%) |
Apr 28, 2021 | 48.94 | 49.16 | 48.53 | 48.67 | 8,715,006 | -0.27(-0.55%) |
Apr 27, 2021 | 49.35 | 49.36 | 48.89 | 48.95 | 8,925,669 | +0.00(+0.00%) |
Apr 26, 2021 | 49.02 | 49.05 | 48.59 | 48.95 | 6,902,848 | +0.10(+0.21%) |
Apr 23, 2021 | 49.29 | 49.31 | 48.74 | 48.84 | 7,019,616 | -0.42(-0.85%) |
Apr 22, 2021 | 49.60 | 49.63 | 49.00 | 49.26 | 10,096,038 | -0.37(-0.75%) |
Apr 21, 2021 | 49.46 | 49.69 | 49.24 | 49.64 | 12,231,098 | +0.79(+1.61%) |
Apr 20, 2021 | 48.68 | 48.93 | 48.55 | 48.85 | 14,916,601 | +0.60(+1.24%) |
Apr 19, 2021 | 48.26 | 48.42 | 47.90 | 48.25 | 17,248,478 | +0.83(+1.75%) |
Apr 16, 2021 | 47.48 | 47.67 | 47.30 | 47.42 | 23,717,072 | -0.08(-0.18%) |
Apr 15, 2021 | 47.42 | 47.94 | 47.29 | 47.51 | 14,875,463 | +0.93(+1.99%) |
Apr 14, 2021 | 46.77 | 47.03 | 46.49 | 46.58 | 12,693,592 | +0.61(+1.32%) |
Apr 13, 2021 | 45.99 | 46.36 | 45.76 | 45.97 | 8,274,982 | -0.22(-0.47%) |
Apr 12, 2021 | 46.57 | 46.66 | 46.14 | 46.19 | 8,442,632 | -0.49(-1.04%) |
Apr 09, 2021 | 46.87 | 46.88 | 46.43 | 46.67 | 7,952,091 | +0.41(+0.89%) |
Apr 08, 2021 | 46.42 | 46.54 | 46.19 | 46.26 | 11,086,019 | +1.01(+2.23%) |
Apr 07, 2021 | 45.85 | 45.91 | 45.10 | 45.25 | 10,130,161 | -0.75(-1.63%) |
Apr 06, 2021 | 46.22 | 46.43 | 45.95 | 46.00 | 7,625,827 | -0.29(-0.63%) |
Apr 05, 2021 | 46.18 | 46.54 | 46.17 | 46.29 | 5,664,036 | +0.00(+0.00%) |
Apr 01, 2021 | 46.37 | 46.53 | 46.10 | 46.29 | 6,375,497 | -0.18(-0.38%) |
Mar 31, 2021 | 46.77 | 46.85 | 46.45 | 46.47 | 7,155,446 | -0.23(-0.50%) |
Mar 30, 2021 | 46.86 | 46.89 | 46.44 | 46.70 | 7,580,642 | -0.79(-1.65%) |
Mar 29, 2021 | 47.24 | 47.72 | 47.18 | 47.49 | 9,257,133 | +0.16(+0.34%) |
Mar 26, 2021 | 46.32 | 47.36 | 46.24 | 47.33 | 10,386,584 | +0.88(+1.89%) |
Mar 25, 2021 | 45.73 | 46.53 | 45.62 | 46.45 | 7,275,880 | +0.85(+1.87%) |
Mar 24, 2021 | 45.92 | 46.07 | 45.57 | 45.60 | 6,934,729 | -0.57(-1.23%) |
Mar 23, 2021 | 46.68 | 46.93 | 45.95 | 46.17 | 11,653,491 | -1.68(-3.52%) |
Mar 22, 2021 | 46.71 | 47.86 | 46.61 | 47.85 | 10,797,181 | +1.86(+4.04%) |
Mar 19, 2021 | 46.00 | 46.24 | 45.69 | 45.99 | 7,263,782 | -0.11(-0.24%) |
Mar 18, 2021 | 46.24 | 46.70 | 46.06 | 46.10 | 10,476,878 | -0.69(-1.48%) |
Mar 17, 2021 | 46.54 | 46.84 | 45.88 | 46.80 | 13,912,354 | +0.02(+0.04%) |
Mar 16, 2021 | 46.68 | 47.17 | 46.59 | 46.78 | 17,940,154 | +1.20(+2.62%) |
Mar 15, 2021 | 45.40 | 45.59 | 44.98 | 45.58 | 11,393,439 | +0.33(+0.72%) |
Mar 12, 2021 | 45.11 | 45.40 | 44.75 | 45.25 | 9,543,772 | -0.23(-0.51%) |
Mar 11, 2021 | 45.75 | 46.05 | 45.41 | 45.49 | 13,530,754 | -1.07(-2.29%) |
Mar 10, 2021 | 46.92 | 47.00 | 46.45 | 46.55 | 13,618,128 | +0.50(+1.10%) |
Mar 09, 2021 | 46.17 | 46.62 | 45.86 | 46.05 | 16,625,684 | +1.01(+2.24%) |
Mar 08, 2021 | 44.63 | 45.30 | 44.54 | 45.04 | 12,574,877 | +0.12(+0.27%) |
Mar 05, 2021 | 44.46 | 44.97 | 44.07 | 44.92 | 11,956,545 | +0.78(+1.76%) |
Mar 04, 2021 | 44.48 | 44.81 | 43.44 | 44.14 | 17,084,090 | +0.07(+0.15%) |
Mar 03, 2021 | 44.52 | 44.52 | 43.79 | 44.08 | 15,012,375 | -0.53(-1.19%) |
Mar 02, 2021 | 45.24 | 45.26 | 44.55 | 44.61 | 15,255,891 | -0.34(-0.75%) |
Mar 01, 2021 | 45.29 | 45.50 | 44.94 | 44.95 | 12,170,443 | -0.27(-0.60%) |
Feb 26, 2021 | 45.66 | 45.72 | 44.84 | 45.22 | 9,149,383 | -0.50(-1.08%) |
Feb 25, 2021 | 46.59 | 46.61 | 45.56 | 45.71 | 13,689,063 | -0.22(-0.49%) |
Feb 24, 2021 | 45.53 | 46.14 | 45.40 | 45.94 | 13,323,818 | +0.72(+1.60%) |
Feb 23, 2021 | 46.49 | 46.55 | 45.13 | 45.21 | 15,844,027 | -1.16(-2.49%) |
Feb 22, 2021 | 46.46 | 46.59 | 46.17 | 46.37 | 11,749,156 | -0.02(-0.04%) |
Feb 19, 2021 | 46.88 | 46.91 | 46.34 | 46.39 | 7,520,552 | -0.83(-1.77%) |
Feb 18, 2021 | 47.21 | 47.66 | 47.14 | 47.22 | 10,648,637 | +0.05(+0.10%) |
Feb 17, 2021 | 46.81 | 47.49 | 46.62 | 47.17 | 10,376,571 | +0.51(+1.10%) |
Feb 16, 2021 | 46.78 | 47.00 | 46.39 | 46.66 | 9,619,737 | -0.73(-1.55%) |
Feb 12, 2021 | 46.70 | 47.44 | 46.58 | 47.39 | 12,931,141 | +1.47(+3.19%) |
Feb 11, 2021 | 46.16 | 46.24 | 45.48 | 45.93 | 14,468,110 | +0.11(+0.24%) |
Feb 10, 2021 | 46.56 | 46.61 | 45.62 | 45.82 | 10,519,568 | -0.40(-0.87%) |
Feb 09, 2021 | 45.99 | 46.42 | 45.88 | 46.22 | 8,786,471 | +0.32(+0.70%) |
Feb 08, 2021 | 45.94 | 46.33 | 45.66 | 45.90 | 9,327,271 | +0.30(+0.66%) |
Feb 05, 2021 | 45.80 | 45.93 | 45.52 | 45.60 | 10,698,478 | -0.58(-1.25%) |
Feb 04, 2021 | 46.13 | 46.25 | 45.88 | 46.17 | 7,975,953 | +0.33(+0.72%) |
Feb 03, 2021 | 45.99 | 46.16 | 45.59 | 45.84 | 9,843,681 | -0.05(-0.12%) |
Feb 02, 2021 | 46.32 | 46.42 | 45.86 | 45.90 | 12,374,564 | -0.31(-0.67%) |
Feb 01, 2021 | 47.00 | 47.04 | 46.04 | 46.21 | 15,908,749 | -0.18(-0.40%) |
Jan 29, 2021 | 47.43 | 47.87 | 46.31 | 46.39 | 13,843,030 | -1.32(-2.77%) |
Jan 28, 2021 | 47.79 | 48.54 | 47.67 | 47.71 | 9,126,991 | -0.05(-0.12%) |
Jan 27, 2021 | 48.93 | 48.99 | 47.71 | 47.77 | 15,862,115 | -2.15(-4.30%) |
Jan 26, 2021 | 49.99 | 50.11 | 49.69 | 49.92 | 12,665,168 | +0.39(+0.80%) |
Jan 25, 2021 | 49.26 | 49.70 | 49.14 | 49.52 | 14,986,163 | +0.70(+1.43%) |
Jan 22, 2021 | 48.35 | 49.09 | 48.25 | 48.82 | 14,584,779 | +0.64(+1.33%) |
Jan 21, 2021 | 48.19 | 48.36 | 47.82 | 48.18 | 17,510,628 | +0.28(+0.59%) |
Jan 20, 2021 | 48.27 | 48.27 | 47.60 | 47.90 | 14,859,976 | -0.30(-0.63%) |
Jan 19, 2021 | 48.15 | 48.28 | 47.87 | 48.20 | 14,794,379 | +1.13(+2.40%) |
Jan 15, 2021 | 47.03 | 47.27 | 46.88 | 47.07 | 10,387,208 | +0.05(+0.10%) |
Jan 14, 2021 | 47.19 | 47.49 | 46.92 | 47.03 | 12,557,394 | +0.38(+0.81%) |
Jan 13, 2021 | 46.52 | 46.99 | 46.46 | 46.65 | 12,485,713 | +0.54(+1.17%) |
Jan 12, 2021 | 46.43 | 46.44 | 45.94 | 46.11 | 10,494,190 | -0.25(-0.53%) |
Jan 11, 2021 | 46.38 | 46.83 | 46.22 | 46.36 | 12,744,062 | -0.28(-0.59%) |
Jan 08, 2021 | 46.39 | 46.65 | 46.14 | 46.63 | 11,992,748 | +0.61(+1.33%) |
Jan 07, 2021 | 46.35 | 46.56 | 45.90 | 46.02 | 14,781,649 | -0.66(-1.41%) |
Jan 06, 2021 | 46.61 | 47.16 | 46.45 | 46.68 | 13,906,830 | +0.19(+0.41%) |
Jan 05, 2021 | 46.21 | 46.61 | 45.86 | 46.49 | 14,569,874 | +0.16(+0.36%) |
Jan 04, 2021 | 46.69 | 46.81 | 45.74 | 46.32 | 17,077,546 | +0.49(+1.06%) |
Dec 31, 2020 | 45.84 | 45.84 | 45.84 | 15,629,976 | -0.17(-0.38%) | |
Dec 30, 2020 | 46.27 | 46.35 | 45.87 | 46.01 | 15,629,976 | +0.26(+0.56%) |
Dec 29, 2020 | 46.45 | 46.49 | 45.64 | 45.75 | 18,864,000 | +0.48(+1.05%) |
Dec 28, 2020 | 46.06 | 46.10 | 45.06 | 45.28 | 16,856,128 | +0.79(+1.77%) |
Dec 24, 2020 | 44.84 | 44.84 | 44.17 | 44.49 | 5,378,632 | -0.23(-0.51%) |
Dec 23, 2020 | 45.03 | 45.04 | 44.59 | 44.72 | 12,332,039 | +0.04(+0.08%) |
Dec 22, 2020 | 45.17 | 45.18 | 44.47 | 44.68 | 15,512,375 | -0.87(-1.91%) |
Dec 21, 2020 | 45.37 | 45.69 | 44.98 | 45.55 | 14,180,666 | -0.49(-1.06%) |
Dec 18, 2020 | 46.69 | 46.72 | 45.84 | 46.04 | 28,220,586 | -0.53(-1.14%) |
Dec 17, 2020 | 47.00 | 47.10 | 46.35 | 46.57 | 15,215,648 | -0.13(-0.27%) |
Dec 16, 2020 | 47.49 | 47.50 | 46.60 | 46.70 | 21,074,340 | +0.09(+0.20%) |
Dec 15, 2020 | 46.40 | 46.61 | 45.93 | 46.61 | 24,356,866 | +0.73(+1.60%) |
Dec 14, 2020 | 46.46 | 47.28 | 45.74 | 45.87 | 59,848,512 | -3.89(-7.81%) |
Dec 11, 2020 | 49.17 | 49.83 | 49.17 | 49.76 | 4,220,802 | +0.35(+0.71%) |
Dec 10, 2020 | 49.38 | 49.70 | 49.21 | 49.41 | 8,247,145 | -0.14(-0.28%) |
Dec 09, 2020 | 50.39 | 50.44 | 49.34 | 49.55 | 8,668,456 | -0.62(-1.24%) |
Dec 08, 2020 | 49.21 | 50.48 | 49.16 | 50.17 | 7,288,523 | +0.42(+0.85%) |
Dec 07, 2020 | 49.86 | 49.96 | 49.36 | 49.75 | 7,166,554 | +0.48(+0.97%) |
Dec 04, 2020 | 49.10 | 49.64 | 48.98 | 49.27 | 5,110,006 | +0.88(+1.82%) |
Dec 03, 2020 | 48.48 | 48.56 | 47.91 | 48.39 | 8,629,298 | -0.56(-1.14%) |
Dec 02, 2020 | 48.49 | 49.15 | 48.44 | 48.95 | 5,393,935 | +0.38(+0.77%) |
Dec 01, 2020 | 48.65 | 48.93 | 48.23 | 48.58 | 14,508,185 | +0.04(+0.08%) |
Nov 30, 2020 | 48.87 | 48.98 | 48.16 | 48.54 | 16,038,731 | +0.30(+0.63%) |
Nov 27, 2020 | 47.29 | 48.38 | 47.16 | 48.24 | 16,123,136 | +0.01(+0.02%) |
Nov 25, 2020 | 47.99 | 48.68 | 47.95 | 48.23 | 12,717,810 | -0.89(-1.81%) |
Nov 24, 2020 | 49.51 | 49.79 | 49.07 | 49.12 | 9,081,216 | -1.04(-2.07%) |
Nov 23, 2020 | 49.99 | 50.16 | 48.90 | 50.15 | 14,829,507 | -0.55(-1.09%) |
Nov 20, 2020 | 50.32 | 50.81 | 50.13 | 50.70 | 4,705,703 | +1.16(+2.35%) |
Nov 19, 2020 | 49.74 | 49.74 | 49.21 | 49.54 | 7,362,834 | +0.04(+0.07%) |
Nov 18, 2020 | 50.73 | 50.74 | 49.48 | 49.50 | 5,159,273 | -0.89(-1.76%) |
Nov 17, 2020 | 50.53 | 50.81 | 50.20 | 50.39 | 7,034,124 | -1.22(-2.36%) |
Nov 16, 2020 | 51.80 | 52.05 | 51.41 | 51.61 | 5,654,364 | -1.00(-1.90%) |
Nov 13, 2020 | 52.14 | 52.65 | 52.04 | 52.61 | 3,175,308 | +0.50(+0.95%) |
Nov 12, 2020 | 52.09 | 52.60 | 51.79 | 52.12 | 3,166,615 | -1.08(-2.03%) |
Nov 11, 2020 | 52.76 | 53.25 | 52.56 | 53.20 | 4,437,802 | +1.33(+2.56%) |
Nov 10, 2020 | 51.93 | 52.12 | 51.33 | 51.87 | 6,363,119 | +2.31(+4.66%) |
Nov 09, 2020 | 50.22 | 50.54 | 49.40 | 49.56 | 4,771,581 | -1.35(-2.65%) |
Nov 06, 2020 | 51.06 | 51.31 | 50.83 | 50.91 | 4,020,450 | +0.33(+0.65%) |
Nov 05, 2020 | 51.40 | 51.69 | 50.52 | 50.58 | 7,260,464 | +0.11(+0.22%) |
Nov 04, 2020 | 49.47 | 50.77 | 49.43 | 50.47 | 8,050,186 | +3.06(+6.46%) |
Nov 03, 2020 | 47.18 | 47.74 | 47.02 | 47.40 | 4,533,583 | +0.99(+2.13%) |
Nov 02, 2020 | 46.28 | 46.50 | 45.98 | 46.41 | 5,854,640 | +0.42(+0.92%) |
Oct 30, 2020 | 46.69 | 46.94 | 45.65 | 45.99 | 5,196,494 | -0.83(-1.78%) |
Oct 29, 2020 | 46.80 | 47.17 | 46.22 | 46.83 | 3,852,529 | +0.08(+0.18%) |
Oct 28, 2020 | 47.58 | 47.63 | 46.68 | 46.74 | 5,739,628 | -1.38(-2.86%) |
Oct 27, 2020 | 48.88 | 49.04 | 48.03 | 48.12 | 4,037,576 | -0.54(-1.11%) |
Oct 26, 2020 | 48.48 | 48.93 | 48.17 | 48.66 | 6,564,111 | +0.98(+2.06%) |
Oct 23, 2020 | 47.83 | 48.31 | 47.48 | 47.68 | 6,082,426 | +0.04(+0.08%) |
Oct 22, 2020 | 47.69 | 47.89 | 47.34 | 47.64 | 4,095,342 | +0.36(+0.76%) |
Oct 21, 2020 | 47.81 | 48.12 | 46.28 | 47.28 | 8,961,819 | -0.57(-1.19%) |
Oct 20, 2020 | 48.30 | 48.43 | 47.82 | 47.85 | 5,363,404 | -0.23(-0.48%) |
Oct 19, 2020 | 48.81 | 48.90 | 47.95 | 48.08 | 3,428,081 | -0.54(-1.11%) |
Oct 16, 2020 | 48.59 | 49.05 | 48.44 | 48.62 | 2,907,772 | +0.44(+0.91%) |
Oct 15, 2020 | 48.09 | 48.38 | 47.90 | 48.18 | 3,314,644 | -0.59(-1.20%) |
Oct 14, 2020 | 49.51 | 49.57 | 48.54 | 48.77 | 5,079,316 | -1.18(-2.37%) |
Oct 13, 2020 | 50.22 | 50.57 | 49.92 | 49.95 | 3,216,806 | -0.72(-1.43%) |
Oct 12, 2020 | 50.60 | 50.84 | 50.40 | 50.68 | 3,033,881 | +0.50(+1.01%) |
Oct 09, 2020 | 49.87 | 50.29 | 49.81 | 50.17 | 2,281,632 | +0.58(+1.16%) |
Oct 08, 2020 | 49.22 | 49.78 | 49.13 | 49.59 | 2,564,409 | +0.51(+1.05%) |
Oct 07, 2020 | 49.34 | 49.45 | 48.90 | 49.08 | 3,837,466 | -0.16(-0.34%) |
Oct 06, 2020 | 49.65 | 50.00 | 49.21 | 49.25 | 4,028,583 | -0.72(-1.43%) |
Oct 05, 2020 | 49.93 | 50.29 | 49.68 | 49.96 | 7,312,107 | +0.25(+0.50%) |
Oct 02, 2020 | 49.90 | 50.21 | 49.63 | 49.71 | 6,215,594 | -0.07(-0.15%) |
Oct 01, 2020 | 50.61 | 50.71 | 49.71 | 49.79 | 5,155,435 | -0.46(-0.91%) |
Sep 30, 2020 | 50.45 | 50.84 | 50.07 | 50.25 | 3,267,908 | -0.28(-0.56%) |
Sep 29, 2020 | 50.16 | 50.61 | 50.16 | 50.53 | 4,556,758 | +0.33(+0.66%) |
Sep 28, 2020 | 50.49 | 50.74 | 50.06 | 50.20 | 2,989,299 | -0.70(-1.37%) |