Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.00 | 51.32 | 50.98 | 51.20 | 46,866,064 | +0.33(+0.64%) |
May 27, 2021 | 50.91 | 51.01 | 50.76 | 50.87 | 38,150,880 | +0.01(+0.02%) |
May 26, 2021 | 50.69 | 50.92 | 50.68 | 50.86 | 29,348,080 | +0.37(+0.74%) |
May 25, 2021 | 50.64 | 50.72 | 50.41 | 50.49 | 44,173,076 | +0.49(+0.99%) |
May 24, 2021 | 49.82 | 50.12 | 49.72 | 49.99 | 24,045,108 | +0.41(+0.83%) |
May 21, 2021 | 50.14 | 50.14 | 49.51 | 49.58 | 42,057,068 | -0.58(-1.15%) |
May 20, 2021 | 49.95 | 50.27 | 49.94 | 50.16 | 35,658,992 | +0.29(+0.58%) |
May 19, 2021 | 49.41 | 50.06 | 49.37 | 49.87 | 49,601,956 | -0.15(-0.30%) |
May 18, 2021 | 50.00 | 50.27 | 49.94 | 50.02 | 34,731,044 | +0.66(+1.34%) |
May 17, 2021 | 49.09 | 49.40 | 49.02 | 49.36 | 24,831,000 | -0.05(-0.09%) |
May 14, 2021 | 49.09 | 49.49 | 48.97 | 49.41 | 43,257,332 | +0.88(+1.81%) |
May 13, 2021 | 48.74 | 49.00 | 48.28 | 48.53 | 46,014,312 | -0.07(-0.13%) |
May 12, 2021 | 49.16 | 49.37 | 48.53 | 48.60 | 58,494,612 | -1.38(-2.76%) |
May 11, 2021 | 49.17 | 49.99 | 49.15 | 49.98 | 40,535,220 | -0.14(-0.28%) |
May 10, 2021 | 50.83 | 50.84 | 50.07 | 50.12 | 44,266,584 | -0.91(-1.79%) |
May 07, 2021 | 50.82 | 51.25 | 50.75 | 51.03 | 44,573,188 | +0.52(+1.03%) |
May 06, 2021 | 50.29 | 50.54 | 50.13 | 50.51 | 31,566,360 | +0.48(+0.95%) |
May 05, 2021 | 50.04 | 50.20 | 49.88 | 50.03 | 27,931,756 | +0.23(+0.47%) |
May 04, 2021 | 49.99 | 50.07 | 49.44 | 49.80 | 41,405,192 | -0.57(-1.13%) |
May 03, 2021 | 50.33 | 50.60 | 50.16 | 50.37 | 22,107,134 | +0.00(+0.00%) |
Apr 30, 2021 | 50.64 | 50.73 | 50.25 | 50.37 | 49,619,964 | -0.91(-1.77%) |
Apr 29, 2021 | 51.56 | 51.57 | 50.85 | 51.27 | 39,242,836 | -0.12(-0.24%) |
Apr 28, 2021 | 51.25 | 51.64 | 51.09 | 51.39 | 40,299,464 | +0.38(+0.75%) |
Apr 27, 2021 | 51.03 | 51.17 | 50.93 | 51.01 | 27,396,204 | -0.03(-0.05%) |
Apr 26, 2021 | 50.89 | 51.09 | 50.79 | 51.04 | 28,726,886 | +0.07(+0.13%) |
Apr 23, 2021 | 50.74 | 51.03 | 50.70 | 50.97 | 29,003,518 | +0.73(+1.45%) |
Apr 22, 2021 | 50.46 | 50.56 | 50.09 | 50.25 | 42,313,172 | -0.18(-0.35%) |
Apr 21, 2021 | 49.88 | 50.45 | 49.77 | 50.42 | 35,802,380 | +0.31(+0.61%) |
Apr 20, 2021 | 50.47 | 50.57 | 49.98 | 50.12 | 29,721,278 | -0.41(-0.81%) |
Apr 19, 2021 | 50.61 | 50.70 | 50.35 | 50.53 | 36,779,420 | -0.19(-0.37%) |
Apr 16, 2021 | 50.71 | 50.79 | 50.48 | 50.71 | 34,328,188 | +0.13(+0.26%) |
Apr 15, 2021 | 50.54 | 50.63 | 50.38 | 50.58 | 45,678,040 | +0.46(+0.91%) |
Apr 14, 2021 | 50.32 | 50.42 | 50.08 | 50.13 | 29,417,854 | +0.25(+0.51%) |
Apr 13, 2021 | 49.68 | 50.05 | 49.60 | 49.87 | 36,114,176 | +0.21(+0.41%) |
Apr 12, 2021 | 49.62 | 49.72 | 49.51 | 49.67 | 32,200,660 | -0.30(-0.60%) |
Apr 09, 2021 | 49.91 | 49.99 | 49.80 | 49.97 | 38,376,028 | -0.43(-0.85%) |
Apr 08, 2021 | 50.50 | 50.65 | 50.37 | 50.40 | 53,985,248 | +0.41(+0.82%) |
Apr 07, 2021 | 50.02 | 50.15 | 49.81 | 49.99 | 51,322,096 | -0.75(-1.47%) |
Apr 06, 2021 | 50.46 | 50.94 | 50.35 | 50.73 | 33,768,588 | +0.28(+0.55%) |
Apr 05, 2021 | 50.56 | 50.62 | 50.34 | 50.45 | 33,106,790 | +0.20(+0.39%) |
Apr 01, 2021 | 50.50 | 50.59 | 50.21 | 50.26 | 47,790,340 | +0.49(+0.97%) |
Mar 31, 2021 | 49.46 | 49.93 | 49.46 | 49.77 | 41,589,956 | +0.25(+0.51%) |
Mar 30, 2021 | 49.34 | 49.62 | 49.20 | 49.52 | 47,599,180 | +0.16(+0.32%) |
Mar 29, 2021 | 49.30 | 49.56 | 49.12 | 49.36 | 54,986,072 | -0.35(-0.69%) |
Mar 26, 2021 | 48.89 | 49.75 | 48.67 | 49.71 | 152,614,064 | +1.26(+2.60%) |
Mar 25, 2021 | 48.11 | 48.59 | 48.07 | 48.45 | 78,968,112 | +0.22(+0.46%) |
Mar 24, 2021 | 49.03 | 49.10 | 48.22 | 48.22 | 48,563,352 | -1.13(-2.29%) |
Mar 23, 2021 | 49.66 | 49.83 | 49.32 | 49.35 | 43,250,220 | -0.96(-1.91%) |
Mar 22, 2021 | 50.14 | 50.46 | 49.97 | 50.31 | 26,643,060 | -0.15(-0.30%) |
Mar 19, 2021 | 49.92 | 50.46 | 49.76 | 50.46 | 64,587,212 | +0.62(+1.24%) |
Mar 18, 2021 | 50.32 | 50.47 | 49.82 | 49.85 | 52,735,220 | -0.93(-1.84%) |
Mar 17, 2021 | 50.06 | 51.00 | 49.94 | 50.78 | 61,120,120 | +0.07(+0.13%) |
Mar 16, 2021 | 50.66 | 50.90 | 50.48 | 50.71 | 44,220,352 | +0.21(+0.43%) |
Mar 15, 2021 | 50.13 | 50.51 | 49.99 | 50.50 | 34,775,364 | +0.12(+0.24%) |
Mar 12, 2021 | 50.24 | 50.38 | 49.99 | 50.38 | 44,539,848 | -0.91(-1.78%) |
Mar 11, 2021 | 50.86 | 51.36 | 50.64 | 51.29 | 61,347,300 | +1.57(+3.15%) |
Mar 10, 2021 | 50.17 | 50.19 | 49.49 | 49.72 | 45,922,588 | -0.22(-0.45%) |
Mar 09, 2021 | 49.59 | 50.23 | 49.53 | 49.95 | 45,491,460 | +1.07(+2.20%) |
Mar 08, 2021 | 49.34 | 49.48 | 48.75 | 48.88 | 57,999,340 | -1.35(-2.69%) |
Mar 05, 2021 | 50.40 | 50.41 | 49.27 | 50.23 | 68,609,008 | +0.54(+1.09%) |
Mar 04, 2021 | 50.67 | 50.90 | 49.43 | 49.69 | 75,546,040 | -1.19(-2.33%) |
Mar 03, 2021 | 51.36 | 51.49 | 50.69 | 50.87 | 46,097,688 | -0.10(-0.20%) |
Mar 02, 2021 | 51.20 | 51.24 | 50.82 | 50.97 | 41,296,748 | -0.50(-0.98%) |