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%) |