Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.65 | 53.95 | 52.49 | 53.07 | 1,220,278 | +0.55(+1.05%) |
May 27, 2021 | 54.46 | 54.54 | 51.80 | 52.52 | 4,010,387 | -2.18(-3.99%) |
May 26, 2021 | 54.66 | 55.88 | 54.61 | 54.70 | 1,546,056 | +0.17(+0.31%) |
May 25, 2021 | 57.27 | 57.72 | 54.44 | 54.53 | 1,343,637 | -2.19(-3.86%) |
May 24, 2021 | 56.18 | 57.52 | 55.94 | 56.72 | 1,138,163 | +1.93(+3.52%) |
May 21, 2021 | 55.66 | 56.83 | 54.67 | 54.79 | 1,176,934 | +0.20(+0.37%) |
May 20, 2021 | 53.60 | 55.03 | 53.56 | 54.59 | 1,177,404 | +1.44(+2.71%) |
May 19, 2021 | 51.12 | 54.29 | 50.56 | 53.15 | 3,703,811 | +1.44(+2.78%) |
May 18, 2021 | 53.51 | 54.23 | 51.57 | 51.71 | 2,869,967 | -2.68(-4.93%) |
May 17, 2021 | 55.50 | 55.56 | 53.44 | 54.39 | 1,399,739 | -1.44(-2.58%) |
May 14, 2021 | 55.00 | 56.03 | 54.78 | 55.83 | 640,354 | +1.97(+3.66%) |
May 13, 2021 | 54.74 | 55.60 | 52.51 | 53.86 | 1,005,269 | -0.65(-1.19%) |
May 12, 2021 | 57.01 | 57.04 | 53.80 | 54.51 | 1,753,696 | -1.53(-2.73%) |
May 11, 2021 | 53.40 | 56.71 | 52.61 | 56.04 | 1,238,798 | +2.41(+4.49%) |
May 10, 2021 | 57.07 | 57.07 | 53.51 | 53.63 | 1,796,094 | -4.09(-7.09%) |
May 07, 2021 | 60.00 | 60.58 | 57.56 | 57.72 | 1,152,390 | -1.28(-2.17%) |
May 06, 2021 | 59.16 | 60.16 | 57.80 | 59.00 | 1,483,167 | +0.26(+0.44%) |
May 05, 2021 | 60.45 | 60.95 | 58.59 | 58.74 | 822,304 | -1.42(-2.36%) |
May 04, 2021 | 60.83 | 61.06 | 59.51 | 60.16 | 796,275 | +0.02(+0.03%) |
May 03, 2021 | 62.57 | 62.64 | 59.54 | 60.14 | 437,077 | -2.05(-3.30%) |
Apr 30, 2021 | 61.08 | 63.17 | 60.76 | 62.19 | 622,700 | -0.17(-0.27%) |
Apr 29, 2021 | 64.68 | 64.82 | 61.86 | 62.36 | 816,613 | -2.01(-3.12%) |
Apr 28, 2021 | 65.09 | 65.30 | 62.92 | 64.37 | 588,531 | -1.10(-1.68%) |
Apr 27, 2021 | 66.81 | 67.40 | 64.76 | 65.47 | 470,790 | -0.76(-1.15%) |
Apr 26, 2021 | 65.62 | 67.85 | 65.62 | 66.23 | 758,038 | +0.76(+1.16%) |
Apr 23, 2021 | 63.16 | 65.67 | 63.07 | 65.47 | 1,439,000 | +3.26(+5.24%) |
Apr 22, 2021 | 61.89 | 63.99 | 61.35 | 62.21 | 825,843 | +0.84(+1.37%) |
Apr 21, 2021 | 59.54 | 61.46 | 58.83 | 61.37 | 425,598 | +1.49(+2.49%) |
Apr 20, 2021 | 59.40 | 60.54 | 58.07 | 59.88 | 952,739 | -1.32(-2.16%) |
Apr 19, 2021 | 61.61 | 62.08 | 59.37 | 61.20 | 611,291 | -1.55(-2.47%) |
Apr 16, 2021 | 61.74 | 63.63 | 61.52 | 62.75 | 434,400 | +0.68(+1.10%) |
Apr 15, 2021 | 61.60 | 62.24 | 60.01 | 62.07 | 1,130,921 | -0.39(-0.62%) |
Apr 14, 2021 | 62.93 | 63.42 | 60.65 | 62.46 | 951,792 | +0.32(+0.51%) |
Apr 13, 2021 | 61.78 | 63.85 | 61.33 | 62.14 | 1,026,436 | +1.25(+2.05%) |
Apr 12, 2021 | 61.29 | 61.96 | 60.11 | 60.89 | 778,127 | +0.16(+0.26%) |
Apr 09, 2021 | 57.68 | 60.82 | 57.35 | 60.73 | 1,328,100 | +2.77(+4.78%) |
Apr 08, 2021 | 59.65 | 59.86 | 57.82 | 57.96 | 1,138,390 | -1.08(-1.83%) |
Apr 07, 2021 | 57.50 | 59.79 | 56.92 | 59.04 | 1,381,741 | +1.14(+1.97%) |
Apr 06, 2021 | 56.29 | 58.39 | 56.00 | 57.90 | 1,030,051 | +0.18(+0.31%) |
Apr 05, 2021 | 57.91 | 58.14 | 57.08 | 57.72 | 625,408 | -0.28(-0.48%) |
Apr 01, 2021 | 57.62 | 58.97 | 56.82 | 58.00 | 740,200 | +1.93(+3.44%) |
Mar 31, 2021 | 53.80 | 57.63 | 53.78 | 56.07 | 1,100,236 | +3.17(+5.99%) |
Mar 30, 2021 | 54.00 | 54.04 | 51.35 | 52.90 | 976,077 | +0.28(+0.53%) |
Mar 29, 2021 | 53.21 | 53.35 | 52.11 | 52.62 | 629,653 | +0.18(+0.34%) |
Mar 26, 2021 | 52.40 | 52.63 | 50.56 | 52.44 | 763,000 | +0.87(+1.69%) |
Mar 25, 2021 | 50.61 | 52.37 | 49.94 | 51.57 | 920,855 | +0.54(+1.06%) |
Mar 24, 2021 | 54.21 | 54.59 | 50.84 | 51.03 | 789,527 | -2.64(-4.92%) |
Mar 23, 2021 | 54.27 | 54.99 | 53.26 | 53.67 | 672,758 | -1.86(-3.35%) |
Mar 22, 2021 | 56.95 | 57.19 | 55.32 | 55.53 | 614,284 | -0.88(-1.56%) |
Mar 19, 2021 | 56.76 | 57.78 | 55.69 | 56.41 | 1,772,300 | +0.35(+0.62%) |
Mar 18, 2021 | 56.03 | 58.73 | 55.91 | 56.06 | 1,539,153 | -0.46(-0.81%) |
Mar 17, 2021 | 54.56 | 57.40 | 54.03 | 56.52 | 799,500 | -0.49(-0.86%) |
Mar 16, 2021 | 57.88 | 58.63 | 55.72 | 57.01 | 710,671 | -0.23(-0.40%) |
Mar 15, 2021 | 57.36 | 58.18 | 56.72 | 57.24 | 831,747 | +0.83(+1.47%) |
Mar 12, 2021 | 54.50 | 56.67 | 53.98 | 56.41 | 964,800 | +1.14(+2.06%) |
Mar 11, 2021 | 53.38 | 55.78 | 53.12 | 55.27 | 776,418 | +3.11(+5.96%) |
Mar 10, 2021 | 53.40 | 54.49 | 51.73 | 52.16 | 819,279 | +0.51(+0.99%) |
Mar 09, 2021 | 52.77 | 53.18 | 50.50 | 51.65 | 2,110,304 | +1.52(+3.03%) |
Mar 08, 2021 | 55.21 | 55.46 | 49.95 | 50.13 | 1,715,255 | -4.69(-8.56%) |
Mar 05, 2021 | 57.03 | 57.71 | 52.01 | 54.82 | 2,395,100 | -1.60(-2.84%) |
Mar 04, 2021 | 60.11 | 61.23 | 55.13 | 56.42 | 1,557,096 | -3.83(-6.36%) |
Mar 03, 2021 | 63.50 | 63.72 | 60.07 | 60.25 | 618,065 | -1.92(-3.09%) |
Mar 02, 2021 | 63.37 | 65.20 | 61.76 | 62.17 | 1,122,285 | -0.98(-1.55%) |
Mar 01, 2021 | 61.71 | 63.83 | 61.03 | 63.15 | 1,050,711 | +3.80(+6.40%) |
Feb 26, 2021 | 57.80 | 60.75 | 56.02 | 59.35 | 1,442,900 | +1.57(+2.72%) |
Feb 25, 2021 | 61.55 | 62.89 | 57.12 | 57.78 | 1,431,353 | -3.99(-6.46%) |
Feb 24, 2021 | 63.15 | 63.79 | 61.06 | 61.77 | 1,355,263 | -0.53(-0.85%) |
Feb 23, 2021 | 62.13 | 64.76 | 58.50 | 62.30 | 1,529,688 | -4.09(-6.16%) |
Feb 22, 2021 | 64.88 | 67.79 | 63.66 | 66.39 | 1,743,605 | -0.09(-0.14%) |
Feb 19, 2021 | 62.42 | 66.87 | 61.88 | 66.48 | 1,966,000 | +4.80(+7.78%) |
Feb 18, 2021 | 62.06 | 62.48 | 60.43 | 61.68 | 1,736,388 | +1.02(+1.68%) |
Feb 17, 2021 | 62.51 | 62.62 | 59.52 | 60.66 | 3,500,241 | -4.43(-6.81%) |
Feb 16, 2021 | 65.00 | 65.67 | 63.26 | 65.09 | 1,068,298 | +0.60(+0.93%) |
Feb 12, 2021 | 64.03 | 65.92 | 63.01 | 64.49 | 815,700 | +0.49(+0.77%) |
Feb 11, 2021 | 65.50 | 66.30 | 63.62 | 64.00 | 973,283 | -1.80(-2.74%) |
Feb 10, 2021 | 66.41 | 66.98 | 63.46 | 65.80 | 1,818,060 | +2.81(+4.46%) |
Feb 09, 2021 | 67.97 | 68.62 | 62.51 | 62.99 | 2,260,449 | -3.65(-5.48%) |
Feb 08, 2021 | 64.91 | 68.77 | 64.70 | 66.64 | 2,204,875 | +3.65(+5.79%) |
Feb 05, 2021 | 57.74 | 63.16 | 57.04 | 62.99 | 1,829,900 | +7.11(+12.72%) |
Feb 04, 2021 | 53.07 | 55.93 | 53.07 | 55.88 | 686,181 | +2.81(+5.29%) |
Feb 03, 2021 | 53.00 | 53.60 | 52.20 | 53.07 | 557,476 | +0.37(+0.70%) |
Feb 02, 2021 | 52.39 | 53.48 | 51.58 | 52.70 | 1,033,859 | +1.88(+3.70%) |
Feb 01, 2021 | 49.92 | 51.00 | 49.73 | 50.82 | 1,058,724 | +2.48(+5.13%) |
Jan 29, 2021 | 50.11 | 51.26 | 47.20 | 48.34 | 1,101,400 | -2.05(-4.07%) |
Jan 28, 2021 | 48.33 | 51.30 | 48.33 | 50.39 | 1,366,636 | +3.99(+8.60%) |
Jan 27, 2021 | 49.51 | 50.26 | 46.17 | 46.40 | 1,484,609 | -5.28(-10.22%) |
Jan 26, 2021 | 53.83 | 54.06 | 51.51 | 51.68 | 653,203 | -1.31(-2.47%) |
Jan 25, 2021 | 54.01 | 55.42 | 51.78 | 52.99 | 1,109,699 | -0.20(-0.38%) |
Jan 22, 2021 | 55.38 | 55.68 | 51.04 | 53.19 | 1,937,900 | -1.81(-3.29%) |
Jan 21, 2021 | 55.50 | 57.00 | 54.60 | 55.00 | 1,574,557 | +0.82(+1.51%) |
Jan 20, 2021 | 55.66 | 57.00 | 54.01 | 54.18 | 1,180,820 | +0.17(+0.31%) |
Jan 19, 2021 | 52.31 | 56.48 | 52.26 | 54.01 | 1,920,083 | +1.40(+2.66%) |
Jan 15, 2021 | 49.07 | 53.49 | 47.01 | 52.61 | 2,027,800 | +3.19(+6.45%) |
Jan 14, 2021 | 48.00 | 50.56 | 47.51 | 49.42 | 1,251,530 | +2.13(+4.50%) |
Jan 13, 2021 | 47.70 | 48.90 | 46.90 | 47.29 | 572,255 | -0.92(-1.91%) |
Jan 12, 2021 | 45.42 | 48.52 | 45.21 | 48.21 | 1,414,927 | +2.78(+6.12%) |
Jan 11, 2021 | 44.93 | 45.82 | 44.35 | 45.43 | 566,504 | -0.32(-0.70%) |
Jan 08, 2021 | 44.87 | 47.50 | 44.33 | 45.75 | 1,284,700 | +1.01(+2.26%) |
Jan 07, 2021 | 44.25 | 45.15 | 43.82 | 44.74 | 518,130 | +0.96(+2.19%) |
Jan 06, 2021 | 44.47 | 45.56 | 43.43 | 43.78 | 762,029 | -1.46(-3.23%) |
Jan 05, 2021 | 43.19 | 45.86 | 43.19 | 45.24 | 912,672 | +1.75(+4.02%) |
Jan 04, 2021 | 43.68 | 44.01 | 42.56 | 43.49 | 829,602 | +2.08(+5.02%) |
Dec 31, 2020 | 41.41 | 41.41 | 41.41 | 642,904 | -2.60(-5.91%) | |
Dec 30, 2020 | 43.74 | 45.16 | 43.73 | 44.01 | 642,904 | +0.27(+0.62%) |
Dec 29, 2020 | 44.86 | 45.29 | 42.82 | 43.74 | 722,681 | -1.17(-2.61%) |
Dec 28, 2020 | 43.01 | 45.40 | 42.79 | 44.91 | 1,424,391 | +2.95(+7.03%) |
Dec 24, 2020 | 42.87 | 43.39 | 41.88 | 41.96 | 457,400 | -0.75(-1.76%) |
Dec 23, 2020 | 42.63 | 43.56 | 41.69 | 42.71 | 1,212,681 | +0.39(+0.92%) |
Dec 22, 2020 | 44.19 | 45.49 | 42.20 | 42.32 | 1,651,681 | -1.52(-3.47%) |
Dec 21, 2020 | 43.18 | 44.77 | 43.10 | 43.84 | 1,059,428 | -1.16(-2.58%) |
Dec 18, 2020 | 43.82 | 45.02 | 42.29 | 45.00 | 1,693,900 | +0.50(+1.12%) |
Dec 17, 2020 | 45.84 | 46.17 | 43.75 | 44.50 | 1,031,575 | -1.62(-3.51%) |
Dec 16, 2020 | 43.74 | 46.40 | 43.13 | 46.12 | 1,201,118 | +1.77(+3.99%) |
Dec 15, 2020 | 42.01 | 44.64 | 41.90 | 44.35 | 1,041,373 | +2.94(+7.10%) |
Dec 14, 2020 | 43.75 | 43.75 | 40.60 | 41.41 | 1,463,171 | -2.00(-4.61%) |
Dec 11, 2020 | 45.04 | 45.35 | 42.30 | 43.41 | 1,014,900 | -1.57(-3.49%) |
Dec 10, 2020 | 44.93 | 46.14 | 44.25 | 44.98 | 877,765 | +0.13(+0.29%) |
Dec 09, 2020 | 48.00 | 48.85 | 44.14 | 44.85 | 1,632,113 | -3.14(-6.54%) |
Dec 08, 2020 | 45.77 | 48.25 | 45.15 | 47.99 | 1,621,936 | +1.87(+4.05%) |
Dec 07, 2020 | 48.00 | 48.48 | 45.38 | 46.12 | 1,292,432 | -1.73(-3.62%) |
Dec 04, 2020 | 49.75 | 51.04 | 46.23 | 47.85 | 3,037,100 | -1.48(-3.00%) |
Dec 03, 2020 | 44.26 | 49.40 | 43.76 | 49.33 | 5,780,813 | +6.52(+15.23%) |
Dec 02, 2020 | 39.79 | 43.23 | 39.70 | 42.81 | 1,885,852 | +2.62(+6.52%) |
Dec 01, 2020 | 40.00 | 40.59 | 39.87 | 40.19 | 1,641,414 | +0.17(+0.42%) |
Nov 30, 2020 | 39.61 | 41.20 | 39.33 | 40.02 | 2,537,098 | +0.02(+0.05%) |
Nov 27, 2020 | 38.90 | 40.77 | 38.09 | 40.00 | 1,430,300 | +0.99(+2.54%) |
Nov 25, 2020 | 41.00 | 41.13 | 38.51 | 39.01 | 3,804,800 | -1.17(-2.91%) |