Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.20 | 52.26 | 51.65 | 51.88 | 21,659,300 | -0.17(-0.32%) |
May 27, 2021 | 52.64 | 53.06 | 51.57 | 52.05 | 37,741,872 | -0.34(-0.64%) |
May 26, 2021 | 51.77 | 52.54 | 51.46 | 52.38 | 24,410,366 | +0.60(+1.17%) |
May 25, 2021 | 52.88 | 52.92 | 51.66 | 51.78 | 28,811,628 | -1.20(-2.26%) |
May 24, 2021 | 52.51 | 53.15 | 52.16 | 52.98 | 20,697,228 | +0.61(+1.17%) |
May 21, 2021 | 52.81 | 53.18 | 52.30 | 52.37 | 23,395,056 | +0.07(+0.14%) |
May 20, 2021 | 52.39 | 52.57 | 51.76 | 52.29 | 23,279,240 | -0.12(-0.24%) |
May 19, 2021 | 52.53 | 53.20 | 51.92 | 52.42 | 32,499,112 | -1.29(-2.40%) |
May 18, 2021 | 55.10 | 55.37 | 53.69 | 53.71 | 28,302,724 | -1.56(-2.83%) |
May 17, 2021 | 53.81 | 55.33 | 53.71 | 55.27 | 28,424,858 | +1.26(+2.34%) |
May 14, 2021 | 53.26 | 54.10 | 53.26 | 54.01 | 23,330,602 | +1.31(+2.48%) |
May 13, 2021 | 52.44 | 53.73 | 52.21 | 52.70 | 27,283,876 | -0.66(-1.23%) |
May 12, 2021 | 53.33 | 54.82 | 53.10 | 53.36 | 38,723,328 | +0.28(+0.54%) |
May 11, 2021 | 53.99 | 54.65 | 52.90 | 53.08 | 39,421,264 | -1.74(-3.18%) |
May 10, 2021 | 55.40 | 56.08 | 54.78 | 54.82 | 36,467,952 | +0.13(+0.24%) |
May 07, 2021 | 53.50 | 54.72 | 53.30 | 54.69 | 38,368,224 | +0.77(+1.43%) |
May 06, 2021 | 53.31 | 54.00 | 52.59 | 53.92 | 30,629,770 | +0.51(+0.95%) |
May 05, 2021 | 52.98 | 53.48 | 52.03 | 53.41 | 36,019,328 | +1.56(+3.01%) |
May 04, 2021 | 51.68 | 52.12 | 51.25 | 51.85 | 26,843,540 | +0.32(+0.63%) |
May 03, 2021 | 50.79 | 51.68 | 50.58 | 51.53 | 23,408,192 | +1.38(+2.76%) |
Apr 30, 2021 | 51.10 | 51.59 | 50.07 | 50.14 | 34,838,136 | -1.49(-2.88%) |
Apr 29, 2021 | 51.61 | 52.10 | 50.94 | 51.63 | 31,162,434 | +0.73(+1.43%) |
Apr 28, 2021 | 49.85 | 51.21 | 49.75 | 50.90 | 28,226,130 | +1.49(+3.01%) |
Apr 27, 2021 | 49.06 | 49.61 | 48.89 | 49.42 | 22,005,362 | +0.64(+1.31%) |
Apr 26, 2021 | 48.59 | 49.30 | 48.57 | 48.78 | 18,355,262 | +0.10(+0.20%) |
Apr 23, 2021 | 48.42 | 49.01 | 48.34 | 48.68 | 17,512,960 | +0.26(+0.54%) |
Apr 22, 2021 | 49.05 | 49.05 | 48.20 | 48.42 | 24,650,524 | -0.64(-1.30%) |
Apr 21, 2021 | 47.74 | 49.17 | 47.57 | 49.06 | 18,974,060 | +0.62(+1.28%) |
Apr 20, 2021 | 49.47 | 49.47 | 47.99 | 48.43 | 24,862,718 | -1.04(-2.11%) |
Apr 19, 2021 | 49.71 | 50.05 | 49.02 | 49.48 | 24,110,492 | -0.16(-0.32%) |
Apr 16, 2021 | 50.25 | 50.53 | 49.44 | 49.63 | 25,972,524 | -0.28(-0.56%) |
Apr 15, 2021 | 50.30 | 50.30 | 49.74 | 49.91 | 26,537,960 | -0.30(-0.59%) |
Apr 14, 2021 | 49.42 | 50.82 | 49.28 | 50.21 | 32,016,850 | +1.41(+2.89%) |
Apr 13, 2021 | 48.44 | 49.04 | 48.26 | 48.80 | 22,110,336 | +0.18(+0.38%) |
Apr 12, 2021 | 49.72 | 49.75 | 48.45 | 48.62 | 23,101,382 | -0.32(-0.66%) |
Apr 09, 2021 | 49.06 | 49.44 | 48.64 | 48.94 | 22,854,610 | -0.11(-0.23%) |
Apr 08, 2021 | 48.99 | 49.13 | 48.46 | 49.06 | 25,109,744 | -0.52(-1.04%) |
Apr 07, 2021 | 49.40 | 49.73 | 49.27 | 49.57 | 25,546,628 | +0.22(+0.44%) |
Apr 06, 2021 | 49.79 | 50.41 | 49.28 | 49.35 | 21,598,002 | -0.14(-0.28%) |
Apr 05, 2021 | 50.20 | 50.21 | 49.18 | 49.49 | 26,551,948 | -0.78(-1.55%) |
Apr 01, 2021 | 49.34 | 50.33 | 49.18 | 50.27 | 26,477,544 | +1.37(+2.79%) |
Mar 31, 2021 | 49.36 | 49.61 | 48.88 | 48.91 | 27,035,530 | -0.75(-1.52%) |
Mar 30, 2021 | 49.81 | 50.25 | 49.49 | 49.66 | 23,175,032 | -0.62(-1.24%) |
Mar 29, 2021 | 50.23 | 50.65 | 49.70 | 50.28 | 24,132,444 | -0.27(-0.54%) |
Mar 26, 2021 | 50.20 | 50.62 | 49.52 | 50.55 | 39,071,112 | +1.34(+2.72%) |
Mar 25, 2021 | 48.36 | 49.49 | 47.74 | 49.21 | 35,948,020 | -0.14(-0.28%) |
Mar 24, 2021 | 49.13 | 50.18 | 49.13 | 49.35 | 33,990,676 | +0.98(+2.03%) |
Mar 23, 2021 | 48.13 | 49.31 | 47.70 | 48.37 | 38,221,992 | -0.60(-1.23%) |
Mar 22, 2021 | 49.35 | 49.81 | 48.97 | 48.98 | 33,452,818 | -0.51(-1.03%) |
Mar 19, 2021 | 49.68 | 50.34 | 48.89 | 49.49 | 96,391,728 | -0.28(-0.56%) |
Mar 18, 2021 | 51.52 | 51.66 | 49.51 | 49.77 | 44,085,424 | -2.24(-4.31%) |
Mar 17, 2021 | 51.41 | 52.32 | 51.35 | 52.01 | 29,188,354 | +0.23(+0.44%) |
Mar 16, 2021 | 52.16 | 52.26 | 51.19 | 51.78 | 34,947,564 | -1.12(-2.12%) |
Mar 15, 2021 | 53.87 | 54.18 | 52.45 | 52.90 | 35,684,084 | -1.38(-2.55%) |
Mar 12, 2021 | 53.92 | 54.64 | 53.87 | 54.29 | 23,313,400 | +0.58(+1.08%) |
Mar 11, 2021 | 54.12 | 54.79 | 53.66 | 53.71 | 28,279,426 | -0.40(-0.74%) |
Mar 10, 2021 | 53.02 | 54.24 | 52.59 | 54.11 | 36,018,580 | +1.61(+3.07%) |
Mar 09, 2021 | 53.09 | 53.78 | 52.10 | 52.50 | 40,645,008 | -0.82(-1.54%) |
Mar 08, 2021 | 53.94 | 53.97 | 52.40 | 53.32 | 43,533,156 | -0.05(-0.10%) |
Mar 05, 2021 | 52.41 | 53.48 | 51.78 | 53.37 | 58,709,524 | +1.94(+3.78%) |
Mar 04, 2021 | 50.04 | 52.10 | 50.02 | 51.43 | 59,280,428 | +1.92(+3.87%) |
Mar 03, 2021 | 49.41 | 50.77 | 48.95 | 49.51 | 40,337,580 | +0.39(+0.80%) |
Mar 02, 2021 | 49.63 | 49.90 | 49.07 | 49.12 | 34,568,172 | -0.29(-0.59%) |