Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.00 | 53.09 | 52.44 | 52.60 | 22,053,198 | -0.56(-1.06%) |
May 27, 2021 | 52.59 | 53.30 | 52.49 | 53.17 | 35,157,380 | +0.75(+1.42%) |
May 26, 2021 | 52.54 | 52.71 | 52.11 | 52.42 | 16,473,062 | +0.05(+0.09%) |
May 25, 2021 | 53.01 | 53.01 | 51.96 | 52.37 | 24,223,648 | -0.08(-0.16%) |
May 24, 2021 | 52.17 | 52.85 | 51.94 | 52.46 | 20,860,146 | +0.81(+1.57%) |
May 21, 2021 | 51.96 | 52.23 | 51.55 | 51.65 | 19,244,838 | +0.12(+0.23%) |
May 20, 2021 | 51.18 | 51.79 | 50.98 | 51.53 | 25,128,952 | +0.54(+1.07%) |
May 19, 2021 | 49.80 | 51.05 | 49.58 | 50.98 | 25,801,080 | +0.48(+0.95%) |
May 18, 2021 | 51.53 | 51.70 | 50.47 | 50.50 | 20,294,694 | -0.45(-0.89%) |
May 17, 2021 | 50.92 | 51.47 | 50.43 | 50.96 | 21,723,356 | -0.02(-0.04%) |
May 14, 2021 | 50.28 | 51.43 | 49.97 | 50.97 | 30,575,712 | +1.23(+2.48%) |
May 13, 2021 | 49.77 | 50.09 | 49.23 | 49.74 | 31,691,970 | +0.36(+0.73%) |
May 12, 2021 | 50.09 | 50.33 | 49.20 | 49.38 | 32,815,312 | -1.31(-2.58%) |
May 11, 2021 | 50.70 | 51.23 | 50.01 | 50.69 | 39,052,452 | -0.82(-1.59%) |
May 10, 2021 | 52.63 | 52.71 | 51.46 | 51.51 | 38,037,812 | -1.60(-3.02%) |
May 07, 2021 | 53.14 | 53.42 | 52.71 | 53.11 | 21,672,552 | +0.44(+0.84%) |
May 06, 2021 | 52.14 | 52.72 | 51.80 | 52.67 | 27,718,384 | +0.63(+1.22%) |
May 05, 2021 | 52.14 | 52.45 | 51.68 | 52.04 | 22,941,534 | -0.05(-0.09%) |
May 04, 2021 | 52.06 | 52.15 | 51.08 | 52.08 | 38,571,928 | -0.33(-0.63%) |
May 03, 2021 | 52.95 | 52.98 | 52.03 | 52.41 | 24,338,734 | -0.25(-0.47%) |
Apr 30, 2021 | 52.73 | 53.48 | 52.24 | 52.66 | 33,575,360 | -0.69(-1.29%) |
Apr 29, 2021 | 52.98 | 53.36 | 52.60 | 53.34 | 25,432,122 | +0.60(+1.15%) |
Apr 28, 2021 | 52.65 | 53.23 | 52.31 | 52.74 | 33,187,198 | -0.32(-0.60%) |
Apr 27, 2021 | 53.60 | 53.66 | 52.88 | 53.06 | 41,678,792 | -0.72(-1.34%) |
Apr 26, 2021 | 54.09 | 54.48 | 53.51 | 53.78 | 43,286,944 | -0.44(-0.81%) |
Apr 23, 2021 | 54.15 | 54.92 | 53.00 | 54.22 | 84,692,576 | -3.05(-5.32%) |
Apr 22, 2021 | 57.98 | 58.50 | 57.01 | 57.27 | 41,711,096 | -1.03(-1.77%) |
Apr 21, 2021 | 57.47 | 58.38 | 57.02 | 58.31 | 26,611,608 | +0.92(+1.59%) |
Apr 20, 2021 | 58.25 | 58.36 | 57.12 | 57.39 | 21,707,234 | -0.85(-1.46%) |
Apr 19, 2021 | 59.22 | 59.26 | 57.73 | 58.24 | 26,213,830 | -1.03(-1.73%) |
Apr 16, 2021 | 59.80 | 59.97 | 59.10 | 59.27 | 26,903,946 | -0.25(-0.42%) |
Apr 15, 2021 | 58.55 | 59.69 | 58.29 | 59.51 | 27,229,874 | +0.76(+1.29%) |
Apr 14, 2021 | 59.78 | 59.84 | 58.43 | 58.75 | 28,146,342 | -0.94(-1.58%) |
Apr 13, 2021 | 60.05 | 60.07 | 58.77 | 59.70 | 29,298,662 | -0.16(-0.28%) |
Apr 12, 2021 | 62.42 | 62.69 | 59.23 | 59.86 | 55,982,400 | -2.62(-4.19%) |
Apr 09, 2021 | 61.14 | 62.61 | 60.99 | 62.48 | 29,691,640 | +1.11(+1.80%) |
Apr 08, 2021 | 61.30 | 61.59 | 60.74 | 61.37 | 24,276,664 | +0.73(+1.21%) |
Apr 07, 2021 | 60.11 | 60.93 | 59.82 | 60.64 | 19,427,854 | +0.63(+1.05%) |
Apr 06, 2021 | 60.47 | 60.93 | 59.76 | 60.01 | 31,428,258 | -0.90(-1.47%) |
Apr 05, 2021 | 59.45 | 61.09 | 59.22 | 60.90 | 30,527,740 | +1.82(+3.08%) |
Apr 01, 2021 | 59.24 | 59.39 | 58.19 | 59.08 | 34,323,088 | +0.50(+0.86%) |
Mar 31, 2021 | 58.59 | 59.03 | 58.20 | 58.58 | 36,057,072 | +0.21(+0.36%) |
Mar 30, 2021 | 58.37 | 58.58 | 57.80 | 58.37 | 22,619,950 | -0.67(-1.13%) |
Mar 29, 2021 | 58.59 | 59.61 | 58.22 | 59.04 | 28,575,196 | -0.34(-0.57%) |
Mar 26, 2021 | 56.57 | 59.47 | 56.54 | 59.38 | 37,916,960 | +2.61(+4.60%) |
Mar 25, 2021 | 56.43 | 57.15 | 55.81 | 56.77 | 38,667,232 | -0.02(-0.03%) |
Mar 24, 2021 | 60.94 | 61.73 | 56.74 | 56.79 | 81,473,152 | -1.32(-2.27%) |
Mar 23, 2021 | 60.41 | 60.46 | 57.82 | 58.10 | 38,221,688 | -1.97(-3.28%) |
Mar 22, 2021 | 59.33 | 60.76 | 59.09 | 60.07 | 37,556,176 | +1.71(+2.93%) |
Mar 19, 2021 | 57.83 | 59.49 | 57.59 | 58.36 | 60,036,176 | +0.04(+0.06%) |
Mar 18, 2021 | 60.07 | 60.14 | 58.26 | 58.32 | 32,885,664 | -1.89(-3.13%) |
Mar 17, 2021 | 58.78 | 60.68 | 58.31 | 60.21 | 35,388,836 | +0.92(+1.54%) |
Mar 16, 2021 | 58.72 | 60.16 | 58.65 | 59.29 | 32,975,094 | +0.91(+1.55%) |
Mar 15, 2021 | 58.22 | 58.47 | 57.19 | 58.39 | 23,216,068 | +0.81(+1.41%) |
Mar 12, 2021 | 57.34 | 57.94 | 56.97 | 57.57 | 22,039,464 | -0.38(-0.65%) |
Mar 11, 2021 | 57.61 | 58.66 | 57.11 | 57.95 | 33,521,726 | +0.97(+1.70%) |
Mar 10, 2021 | 57.87 | 58.69 | 56.87 | 56.98 | 29,665,598 | -0.38(-0.67%) |
Mar 09, 2021 | 56.00 | 57.82 | 55.69 | 57.36 | 39,707,332 | +2.58(+4.71%) |
Mar 08, 2021 | 55.35 | 56.47 | 54.66 | 54.78 | 36,158,012 | -0.81(-1.47%) |
Mar 05, 2021 | 54.24 | 55.99 | 53.55 | 55.60 | 43,167,540 | +2.21(+4.13%) |
Mar 04, 2021 | 54.76 | 55.14 | 53.00 | 53.39 | 43,750,200 | -1.44(-2.62%) |
Mar 03, 2021 | 55.50 | 56.31 | 54.64 | 54.83 | 31,360,910 | -1.23(-2.19%) |
Mar 02, 2021 | 57.48 | 57.79 | 55.93 | 56.05 | 25,455,880 | -1.50(-2.61%) |