Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.67 | 51.74 | 50.47 | 50.83 | 14,227,312 | +0.12(+0.24%) |
May 27, 2021 | 51.44 | 51.69 | 48.72 | 50.71 | 51,331,636 | -0.41(-0.80%) |
May 26, 2021 | 50.32 | 51.36 | 49.76 | 51.12 | 16,389,036 | +0.66(+1.31%) |
May 25, 2021 | 50.74 | 51.59 | 50.44 | 50.46 | 16,929,496 | +0.43(+0.86%) |
May 24, 2021 | 49.33 | 50.40 | 48.85 | 50.03 | 16,764,554 | +1.21(+2.48%) |
May 21, 2021 | 49.57 | 49.95 | 48.76 | 48.82 | 20,013,262 | -0.51(-1.03%) |
May 20, 2021 | 49.57 | 49.95 | 48.76 | 49.33 | 18,817,748 | -0.14(-0.28%) |
May 19, 2021 | 47.53 | 49.83 | 47.38 | 49.47 | 16,514,700 | +0.30(+0.61%) |
May 18, 2021 | 49.67 | 50.29 | 48.52 | 49.17 | 28,241,628 | +1.66(+3.49%) |
May 17, 2021 | 47.24 | 47.94 | 46.51 | 47.51 | 17,470,190 | +0.09(+0.19%) |
May 14, 2021 | 45.03 | 47.71 | 44.85 | 47.42 | 25,323,288 | +2.94(+6.61%) |
May 13, 2021 | 44.99 | 46.10 | 43.56 | 44.48 | 36,201,752 | +0.67(+1.53%) |
May 12, 2021 | 45.90 | 46.10 | 43.17 | 43.81 | 32,100,568 | -2.40(-5.19%) |
May 11, 2021 | 44.46 | 46.79 | 44.18 | 46.21 | 29,096,704 | +0.42(+0.92%) |
May 10, 2021 | 47.71 | 47.85 | 45.60 | 45.79 | 28,300,680 | -1.24(-2.64%) |
May 07, 2021 | 47.22 | 48.60 | 46.53 | 47.03 | 27,933,954 | +0.38(+0.81%) |
May 06, 2021 | 48.39 | 49.81 | 45.72 | 46.65 | 79,325,928 | -4.53(-8.85%) |
May 05, 2021 | 52.57 | 54.07 | 50.63 | 51.18 | 43,905,332 | -1.81(-3.42%) |
May 04, 2021 | 54.52 | 54.72 | 52.01 | 52.99 | 19,305,468 | -1.86(-3.39%) |
May 03, 2021 | 55.12 | 56.13 | 54.84 | 54.85 | 13,894,933 | +0.08(+0.15%) |
Apr 30, 2021 | 54.30 | 55.65 | 54.11 | 54.77 | 16,736,500 | -0.16(-0.29%) |
Apr 29, 2021 | 59.00 | 59.22 | 53.11 | 54.93 | 43,399,356 | -3.51(-6.01%) |
Apr 28, 2021 | 56.88 | 58.48 | 56.66 | 58.44 | 9,268,655 | +1.28(+2.24%) |
Apr 27, 2021 | 58.32 | 58.40 | 57.05 | 57.16 | 12,924,589 | -0.45(-0.78%) |
Apr 26, 2021 | 58.05 | 58.36 | 57.33 | 57.61 | 8,359,953 | -0.32(-0.55%) |
Apr 23, 2021 | 56.56 | 57.95 | 56.39 | 57.93 | 8,763,200 | +1.65(+2.93%) |
Apr 22, 2021 | 55.85 | 57.22 | 55.19 | 56.28 | 16,992,226 | +0.51(+0.91%) |
Apr 21, 2021 | 55.00 | 56.20 | 54.61 | 55.77 | 11,520,887 | +0.29(+0.52%) |
Apr 20, 2021 | 58.00 | 58.12 | 55.24 | 55.48 | 19,074,052 | -2.37(-4.10%) |
Apr 19, 2021 | 60.00 | 60.22 | 57.52 | 57.85 | 16,951,440 | -2.50(-4.14%) |
Apr 16, 2021 | 60.74 | 60.85 | 59.54 | 60.35 | 11,856,100 | -0.39(-0.64%) |
Apr 15, 2021 | 59.88 | 61.09 | 59.55 | 60.74 | 17,498,400 | +1.51(+2.55%) |
Apr 14, 2021 | 60.11 | 61.50 | 59.18 | 59.23 | 18,949,500 | -1.41(-2.33%) |
Apr 13, 2021 | 59.65 | 61.01 | 58.53 | 60.64 | 21,001,568 | +1.20(+2.02%) |
Apr 12, 2021 | 59.05 | 60.77 | 58.75 | 59.44 | 36,035,904 | +1.76(+3.05%) |
Apr 09, 2021 | 57.32 | 57.88 | 56.40 | 57.68 | 10,228,400 | -0.15(-0.26%) |
Apr 08, 2021 | 56.65 | 57.94 | 56.54 | 57.83 | 9,496,644 | +0.94(+1.65%) |
Apr 07, 2021 | 58.02 | 58.13 | 55.95 | 56.89 | 12,915,040 | -1.16(-2.00%) |
Apr 06, 2021 | 57.34 | 58.99 | 57.16 | 58.05 | 13,577,102 | +0.65(+1.13%) |
Apr 05, 2021 | 58.10 | 58.42 | 56.64 | 57.40 | 13,488,464 | -0.20(-0.35%) |
Apr 01, 2021 | 55.61 | 57.63 | 54.81 | 57.60 | 18,703,300 | +3.09(+5.67%) |
Mar 31, 2021 | 53.96 | 55.18 | 53.58 | 54.51 | 14,758,406 | +1.05(+1.96%) |
Mar 30, 2021 | 52.99 | 54.12 | 52.64 | 53.46 | 9,493,423 | +0.11(+0.21%) |
Mar 29, 2021 | 54.80 | 54.80 | 52.85 | 53.35 | 9,722,966 | -1.36(-2.49%) |
Mar 26, 2021 | 54.41 | 55.25 | 53.52 | 54.71 | 13,528,200 | +0.82(+1.52%) |
Mar 25, 2021 | 52.00 | 54.28 | 51.80 | 53.89 | 13,206,597 | +1.32(+2.51%) |
Mar 24, 2021 | 54.46 | 54.96 | 52.54 | 52.57 | 13,697,480 | -0.92(-1.72%) |
Mar 23, 2021 | 55.63 | 55.63 | 53.11 | 53.49 | 14,508,664 | -2.20(-3.95%) |
Mar 22, 2021 | 57.25 | 57.61 | 55.47 | 55.69 | 14,142,440 | -1.39(-2.44%) |
Mar 19, 2021 | 55.48 | 57.18 | 54.34 | 57.08 | 17,396,200 | +1.39(+2.50%) |
Mar 18, 2021 | 56.63 | 57.48 | 55.21 | 55.69 | 15,739,721 | -0.67(-1.19%) |
Mar 17, 2021 | 57.07 | 57.57 | 55.54 | 56.36 | 25,497,240 | -2.49(-4.23%) |
Mar 16, 2021 | 59.99 | 61.02 | 58.38 | 58.85 | 12,874,270 | -1.34(-2.23%) |
Mar 15, 2021 | 60.35 | 60.53 | 59.12 | 60.19 | 14,990,502 | -0.16(-0.27%) |
Mar 12, 2021 | 58.97 | 60.59 | 57.62 | 60.35 | 14,839,300 | +1.40(+2.37%) |
Mar 11, 2021 | 58.80 | 59.48 | 58.22 | 58.95 | 17,275,860 | +1.27(+2.20%) |
Mar 10, 2021 | 56.51 | 58.90 | 56.27 | 57.68 | 27,981,514 | +2.43(+4.40%) |
Mar 09, 2021 | 56.00 | 56.15 | 54.72 | 55.25 | 17,181,192 | +2.05(+3.85%) |
Mar 08, 2021 | 55.50 | 56.45 | 52.89 | 53.20 | 19,894,858 | -2.34(-4.21%) |
Mar 05, 2021 | 54.28 | 55.83 | 50.81 | 55.54 | 31,576,100 | +2.47(+4.65%) |
Mar 04, 2021 | 55.75 | 57.16 | 51.61 | 53.07 | 27,303,592 | -3.04(-5.42%) |
Mar 03, 2021 | 55.93 | 57.80 | 54.65 | 56.11 | 28,470,934 | +1.46(+2.67%) |
Mar 02, 2021 | 55.54 | 55.62 | 54.19 | 54.65 | 15,161,781 | +0.25(+0.46%) |