Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.59 | 48.59 | 47.07 | 47.53 | 4,335,152 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.71 | 47.59 | 48.60 | 3,897,777 | +0.81(+1.68%) |
May 26, 2021 | 47.30 | 48.48 | 47.00 | 47.80 | 4,534,202 | +0.64(+1.36%) |
May 25, 2021 | 47.94 | 48.96 | 47.02 | 47.16 | 4,714,637 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.30 | 46.40 | 47.69 | 6,766,557 | +1.38(+2.98%) |
May 21, 2021 | 46.84 | 47.19 | 45.93 | 46.31 | 7,165,721 | -0.04(-0.09%) |
May 20, 2021 | 47.58 | 48.35 | 44.96 | 46.35 | 26,780,292 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.90 | 51.60 | 4,720,769 | -1.33(-2.51%) |
May 18, 2021 | 55.37 | 55.50 | 52.78 | 52.93 | 4,214,044 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.24 | 51.81 | 54.87 | 5,461,635 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.99 | 49.31 | 52.52 | 4,840,022 | +3.89(+8.00%) |
May 13, 2021 | 48.17 | 49.91 | 47.46 | 48.63 | 2,763,583 | +0.70(+1.47%) |
May 12, 2021 | 49.97 | 50.57 | 47.91 | 47.93 | 3,263,226 | -2.60(-5.14%) |
May 11, 2021 | 50.96 | 51.59 | 48.95 | 50.52 | 4,126,566 | -1.62(-3.10%) |
May 10, 2021 | 53.10 | 54.45 | 52.00 | 52.14 | 4,126,987 | -0.79(-1.49%) |
May 07, 2021 | 51.73 | 53.31 | 51.22 | 52.93 | 1,583,867 | +1.29(+2.50%) |
May 06, 2021 | 51.87 | 52.18 | 50.72 | 51.64 | 1,646,665 | -0.19(-0.36%) |
May 05, 2021 | 53.10 | 53.18 | 51.60 | 51.83 | 2,441,881 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.59 | 50.32 | 52.21 | 2,609,842 | -0.74(-1.39%) |
May 03, 2021 | 50.51 | 53.54 | 50.38 | 52.95 | 5,044,051 | +2.71(+5.39%) |
Apr 30, 2021 | 50.30 | 50.76 | 49.90 | 50.24 | 2,804,292 | -0.43(-0.85%) |
Apr 29, 2021 | 52.47 | 52.54 | 50.17 | 50.67 | 2,183,777 | -1.20(-2.31%) |
Apr 28, 2021 | 51.29 | 52.51 | 51.07 | 51.87 | 1,847,788 | +0.33(+0.65%) |
Apr 27, 2021 | 50.01 | 51.77 | 49.95 | 51.53 | 2,200,810 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.88 | 49.39 | 49.87 | 3,181,566 | -1.06(-2.09%) |
Apr 23, 2021 | 50.57 | 51.16 | 49.85 | 50.93 | 1,823,992 | +0.95(+1.90%) |
Apr 22, 2021 | 50.85 | 51.44 | 49.93 | 49.98 | 2,907,716 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.02 | 48.13 | 50.68 | 4,129,608 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.57 | 48.56 | 2,982,547 | -2.33(-4.58%) |
Apr 19, 2021 | 50.93 | 51.77 | 50.37 | 50.89 | 2,721,295 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.52 | 50.01 | 50.88 | 2,690,920 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.94 | 49.68 | 50.75 | 3,778,794 | -0.40(-0.79%) |
Apr 14, 2021 | 52.88 | 53.58 | 50.96 | 51.15 | 5,224,674 | -1.04(-2.00%) |
Apr 13, 2021 | 53.49 | 53.65 | 50.75 | 52.19 | 4,390,104 | -1.40(-2.62%) |
Apr 12, 2021 | 52.96 | 54.57 | 52.91 | 53.60 | 2,859,728 | -0.15(-0.29%) |
Apr 09, 2021 | 52.81 | 53.92 | 52.00 | 53.75 | 3,362,395 | +1.25(+2.38%) |
Apr 08, 2021 | 52.12 | 52.66 | 50.61 | 52.50 | 3,112,099 | -0.03(-0.07%) |
Apr 07, 2021 | 51.39 | 52.57 | 51.23 | 52.54 | 3,386,150 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.47 | 49.96 | 51.39 | 4,792,391 | +0.80(+1.57%) |
Apr 05, 2021 | 50.54 | 50.96 | 49.01 | 50.59 | 2,357,707 | +0.65(+1.30%) |
Apr 01, 2021 | 50.85 | 51.17 | 49.29 | 49.94 | 3,846,357 | -1.11(-2.18%) |
Mar 31, 2021 | 50.93 | 52.57 | 50.48 | 51.05 | 2,798,495 | +0.11(+0.22%) |
Mar 30, 2021 | 49.89 | 51.54 | 49.80 | 50.94 | 3,140,400 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.21 | 48.72 | 49.47 | 3,769,256 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.48 | 49.10 | 50.51 | 2,999,512 | +1.46(+2.99%) |
Mar 25, 2021 | 45.55 | 49.34 | 45.00 | 49.05 | 2,944,983 | +2.66(+5.72%) |
Mar 24, 2021 | 48.54 | 49.71 | 46.34 | 46.40 | 3,166,633 | -1.17(-2.47%) |
Mar 23, 2021 | 49.85 | 50.23 | 46.94 | 47.57 | 3,676,106 | -2.74(-5.45%) |
Mar 22, 2021 | 52.89 | 53.20 | 50.19 | 50.31 | 5,142,257 | -2.52(-4.77%) |
Mar 19, 2021 | 51.39 | 53.20 | 49.98 | 52.83 | 3,764,860 | +1.23(+2.39%) |
Mar 18, 2021 | 52.82 | 54.49 | 51.23 | 51.59 | 3,989,610 | -0.75(-1.44%) |
Mar 17, 2021 | 51.92 | 53.09 | 51.45 | 52.35 | 2,334,917 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.76 | 52.35 | 3,135,664 | -1.39(-2.58%) |
Mar 15, 2021 | 51.68 | 54.73 | 51.68 | 53.74 | 4,344,101 | +2.16(+4.18%) |
Mar 12, 2021 | 49.24 | 51.99 | 48.85 | 51.58 | 4,030,016 | +2.73(+5.59%) |
Mar 11, 2021 | 48.74 | 49.14 | 48.24 | 48.85 | 1,849,908 | +0.02(+0.04%) |
Mar 10, 2021 | 49.12 | 49.88 | 47.87 | 48.83 | 1,894,234 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.89 | 47.52 | 49.13 | 2,467,059 | +0.59(+1.21%) |
Mar 08, 2021 | 48.27 | 49.65 | 47.77 | 48.54 | 2,839,153 | +1.12(+2.36%) |
Mar 05, 2021 | 48.05 | 48.35 | 45.20 | 47.42 | 2,575,159 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.35 | 45.25 | 46.76 | 4,048,589 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.11 | 47.79 | 49.15 | 5,037,257 | +0.21(+0.44%) |
Mar 02, 2021 | 48.37 | 50.10 | 48.20 | 48.93 | 6,919,828 | +0.31(+0.63%) |