Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.32 | 47.29 | 43.81 | 46.33 | 12,360,928 | +2.11(+4.77%) |
May 27, 2021 | 41.72 | 44.42 | 41.30 | 44.22 | 4,708,244 | +2.42(+5.79%) |
May 26, 2021 | 40.67 | 42.37 | 40.08 | 41.80 | 4,232,738 | +1.08(+2.65%) |
May 25, 2021 | 41.84 | 42.33 | 40.37 | 40.72 | 3,333,485 | -0.62(-1.50%) |
May 24, 2021 | 40.83 | 41.87 | 40.18 | 41.34 | 3,944,723 | +1.16(+2.89%) |
May 21, 2021 | 40.09 | 40.91 | 39.73 | 40.18 | 4,546,222 | +0.24(+0.60%) |
May 20, 2021 | 39.07 | 40.05 | 38.26 | 39.94 | 7,875,983 | +0.91(+2.33%) |
May 19, 2021 | 39.25 | 40.41 | 38.67 | 39.03 | 4,946,455 | -1.28(-3.18%) |
May 18, 2021 | 40.76 | 41.39 | 40.18 | 40.31 | 4,955,058 | +0.10(+0.25%) |
May 17, 2021 | 41.47 | 42.39 | 39.87 | 40.21 | 7,654,773 | -1.69(-4.03%) |
May 14, 2021 | 40.50 | 43.21 | 39.50 | 41.90 | 15,546,828 | +4.66(+12.51%) |
May 13, 2021 | 39.30 | 39.78 | 35.54 | 37.24 | 14,675,819 | -1.51(-3.90%) |
May 12, 2021 | 39.84 | 40.90 | 38.13 | 38.75 | 7,577,122 | -1.90(-4.67%) |
May 11, 2021 | 38.71 | 42.32 | 38.56 | 40.65 | 9,490,776 | -0.37(-0.90%) |
May 10, 2021 | 43.85 | 43.85 | 41.01 | 41.02 | 8,219,724 | -3.74(-8.36%) |
May 07, 2021 | 45.74 | 47.14 | 44.05 | 44.76 | 5,657,422 | -0.01(-0.02%) |
May 06, 2021 | 46.37 | 46.69 | 43.38 | 44.77 | 7,635,118 | -2.30(-4.89%) |
May 05, 2021 | 48.50 | 48.60 | 46.76 | 47.07 | 3,387,194 | -0.94(-1.96%) |
May 04, 2021 | 46.61 | 48.35 | 46.40 | 48.01 | 3,274,596 | +0.36(+0.76%) |
May 03, 2021 | 49.30 | 49.56 | 47.36 | 47.65 | 3,744,437 | -1.34(-2.74%) |
Apr 30, 2021 | 48.96 | 51.12 | 48.40 | 48.99 | 3,569,200 | -0.15(-0.31%) |
Apr 29, 2021 | 51.72 | 51.77 | 48.53 | 49.14 | 3,986,439 | -2.16(-4.21%) |
Apr 28, 2021 | 51.28 | 51.85 | 50.58 | 51.30 | 3,033,468 | +0.26(+0.51%) |
Apr 27, 2021 | 51.40 | 51.61 | 50.06 | 51.04 | 4,649,624 | +0.50(+0.99%) |
Apr 26, 2021 | 48.83 | 50.90 | 48.50 | 50.54 | 4,523,815 | +2.03(+4.18%) |
Apr 23, 2021 | 48.36 | 49.61 | 47.79 | 48.51 | 3,921,200 | +0.68(+1.42%) |
Apr 22, 2021 | 47.90 | 49.54 | 47.07 | 47.83 | 4,859,828 | +1.00(+2.14%) |
Apr 21, 2021 | 45.20 | 46.86 | 43.86 | 46.83 | 14,125,184 | +1.33(+2.92%) |
Apr 20, 2021 | 47.59 | 47.64 | 44.27 | 45.50 | 15,617,463 | -2.12(-4.45%) |
Apr 19, 2021 | 49.23 | 50.33 | 47.22 | 47.62 | 5,905,861 | -1.97(-3.97%) |
Apr 16, 2021 | 51.88 | 52.01 | 49.26 | 49.59 | 7,532,400 | -1.50(-2.94%) |
Apr 15, 2021 | 53.26 | 53.46 | 49.71 | 51.09 | 9,306,493 | -1.48(-2.82%) |
Apr 14, 2021 | 52.50 | 54.15 | 51.86 | 52.57 | 10,563,234 | +0.97(+1.88%) |
Apr 13, 2021 | 51.90 | 52.20 | 50.71 | 51.60 | 4,101,010 | +0.43(+0.84%) |
Apr 12, 2021 | 51.64 | 52.84 | 50.45 | 51.17 | 5,215,954 | +0.00(+0.00%) |
Apr 09, 2021 | 51.48 | 52.31 | 50.13 | 51.17 | 5,420,500 | -0.58(-1.12%) |
Apr 08, 2021 | 51.73 | 52.91 | 50.60 | 51.75 | 7,070,497 | +1.45(+2.88%) |
Apr 07, 2021 | 51.92 | 52.35 | 49.86 | 50.30 | 4,313,679 | -1.73(-3.33%) |
Apr 06, 2021 | 48.97 | 52.44 | 48.65 | 52.03 | 20,595,998 | +2.34(+4.71%) |
Apr 05, 2021 | 52.85 | 53.17 | 49.32 | 49.69 | 10,350,218 | -3.21(-6.07%) |
Apr 01, 2021 | 54.48 | 55.58 | 52.50 | 52.90 | 9,254,600 | -0.12(-0.23%) |
Mar 31, 2021 | 52.69 | 54.58 | 51.73 | 53.02 | 21,422,448 | +1.09(+2.10%) |
Mar 30, 2021 | 48.85 | 52.15 | 47.21 | 51.93 | 18,487,072 | +4.21(+8.82%) |
Mar 29, 2021 | 50.80 | 50.89 | 46.52 | 47.72 | 29,545,740 | -3.22(-6.32%) |
Mar 26, 2021 | 52.31 | 52.98 | 41.25 | 50.94 | 46,796,200 | -0.87(-1.68%) |
Mar 25, 2021 | 52.71 | 54.08 | 50.56 | 51.81 | 7,061,561 | -2.19(-4.06%) |
Mar 24, 2021 | 58.90 | 59.00 | 53.94 | 54.00 | 9,241,218 | -4.96(-8.41%) |
Mar 23, 2021 | 60.87 | 61.47 | 58.76 | 58.96 | 7,517,514 | -3.04(-4.90%) |
Mar 22, 2021 | 61.03 | 62.48 | 58.66 | 62.00 | 6,343,604 | +2.12(+3.54%) |
Mar 19, 2021 | 59.28 | 60.59 | 57.51 | 59.88 | 11,445,800 | +0.38(+0.64%) |
Mar 18, 2021 | 60.54 | 60.54 | 57.81 | 59.50 | 8,342,713 | -1.27(-2.09%) |
Mar 17, 2021 | 57.63 | 60.95 | 55.81 | 60.77 | 9,146,300 | +1.52(+2.57%) |
Mar 16, 2021 | 58.99 | 61.00 | 58.27 | 59.25 | 7,857,015 | +0.99(+1.70%) |
Mar 15, 2021 | 58.87 | 59.37 | 56.51 | 58.26 | 6,266,288 | -1.24(-2.08%) |
Mar 12, 2021 | 58.94 | 59.51 | 57.10 | 59.50 | 4,707,500 | -0.34(-0.57%) |
Mar 11, 2021 | 58.61 | 60.06 | 57.02 | 59.84 | 3,895,453 | +3.37(+5.97%) |
Mar 10, 2021 | 57.50 | 57.90 | 53.89 | 56.47 | 10,136,345 | +0.23(+0.41%) |
Mar 09, 2021 | 55.64 | 56.72 | 54.38 | 56.24 | 10,723,998 | +2.74(+5.12%) |
Mar 08, 2021 | 56.00 | 56.49 | 53.34 | 53.50 | 7,462,366 | -2.01(-3.62%) |
Mar 05, 2021 | 55.50 | 56.33 | 51.36 | 55.51 | 9,349,900 | -0.52(-0.93%) |
Mar 04, 2021 | 56.49 | 57.00 | 52.20 | 56.03 | 12,065,811 | -2.01(-3.46%) |
Mar 03, 2021 | 58.32 | 60.12 | 56.31 | 58.04 | 7,662,619 | -0.98(-1.66%) |
Mar 02, 2021 | 63.59 | 64.49 | 58.44 | 59.02 | 11,978,064 | -6.08(-9.34%) |