Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.18 | 52.25 | 51.63 | 51.86 | 21,665,032 | -0.17(-0.32%) |
May 27, 2021 | 52.63 | 53.05 | 51.55 | 52.03 | 37,751,860 | -0.34(-0.64%) |
May 26, 2021 | 51.76 | 52.53 | 51.45 | 52.37 | 24,416,828 | +0.60(+1.17%) |
May 25, 2021 | 52.87 | 52.90 | 51.64 | 51.77 | 28,819,256 | -1.20(-2.26%) |
May 24, 2021 | 52.49 | 53.13 | 52.15 | 52.97 | 20,702,708 | +0.61(+1.17%) |
May 21, 2021 | 52.80 | 53.16 | 52.29 | 52.35 | 23,401,248 | +0.07(+0.14%) |
May 20, 2021 | 52.38 | 52.56 | 51.75 | 52.28 | 23,285,404 | -0.12(-0.24%) |
May 19, 2021 | 52.51 | 53.18 | 51.90 | 52.41 | 32,507,716 | -1.29(-2.40%) |
May 18, 2021 | 55.09 | 55.36 | 53.68 | 53.69 | 28,310,216 | -1.56(-2.83%) |
May 17, 2021 | 53.79 | 55.31 | 53.69 | 55.26 | 28,432,382 | +1.26(+2.34%) |
May 14, 2021 | 53.25 | 54.09 | 53.25 | 54.00 | 23,336,778 | +1.31(+2.48%) |
May 13, 2021 | 52.42 | 53.71 | 52.20 | 52.69 | 27,291,098 | -0.66(-1.23%) |
May 12, 2021 | 53.32 | 54.80 | 53.09 | 53.35 | 38,733,580 | +0.28(+0.54%) |
May 11, 2021 | 53.97 | 54.63 | 52.88 | 53.06 | 39,431,704 | -1.74(-3.18%) |
May 10, 2021 | 55.38 | 56.07 | 54.76 | 54.81 | 36,477,608 | +0.13(+0.24%) |
May 07, 2021 | 53.48 | 54.71 | 53.29 | 54.67 | 38,378,388 | +0.77(+1.43%) |
May 06, 2021 | 53.30 | 53.98 | 52.57 | 53.90 | 30,637,882 | +0.51(+0.95%) |
May 05, 2021 | 52.97 | 53.47 | 52.02 | 53.40 | 36,028,868 | +1.56(+3.01%) |
May 04, 2021 | 51.67 | 52.11 | 51.24 | 51.84 | 26,850,648 | +0.32(+0.63%) |
May 03, 2021 | 50.78 | 51.66 | 50.57 | 51.51 | 23,414,390 | +1.38(+2.76%) |
Apr 30, 2021 | 51.08 | 51.57 | 50.06 | 50.13 | 34,847,360 | -1.49(-2.88%) |
Apr 29, 2021 | 51.60 | 52.09 | 50.93 | 51.62 | 31,170,688 | +0.73(+1.43%) |
Apr 28, 2021 | 49.84 | 51.20 | 49.73 | 50.89 | 28,233,606 | +1.49(+3.01%) |
Apr 27, 2021 | 49.05 | 49.59 | 48.88 | 49.40 | 22,011,190 | +0.64(+1.31%) |
Apr 26, 2021 | 48.58 | 49.29 | 48.55 | 48.76 | 18,360,122 | +0.10(+0.20%) |
Apr 23, 2021 | 48.40 | 48.99 | 48.33 | 48.67 | 17,517,598 | +0.26(+0.54%) |
Apr 22, 2021 | 49.03 | 49.03 | 48.18 | 48.40 | 24,657,052 | -0.64(-1.30%) |
Apr 21, 2021 | 47.73 | 49.16 | 47.55 | 49.04 | 18,979,084 | +0.62(+1.28%) |
Apr 20, 2021 | 49.45 | 49.45 | 47.97 | 48.42 | 24,869,302 | -1.04(-2.11%) |
Apr 19, 2021 | 49.70 | 50.04 | 49.01 | 49.46 | 24,116,878 | -0.16(-0.32%) |
Apr 16, 2021 | 50.23 | 50.51 | 49.43 | 49.62 | 25,979,402 | -0.28(-0.56%) |
Apr 15, 2021 | 50.29 | 50.29 | 49.73 | 49.90 | 26,544,988 | -0.30(-0.59%) |
Apr 14, 2021 | 49.40 | 50.80 | 49.26 | 50.20 | 32,025,328 | +1.41(+2.89%) |
Apr 13, 2021 | 48.43 | 49.03 | 48.25 | 48.79 | 22,116,192 | +0.18(+0.38%) |
Apr 12, 2021 | 49.71 | 49.73 | 48.44 | 48.61 | 23,107,500 | -0.32(-0.66%) |
Apr 09, 2021 | 49.04 | 49.42 | 48.63 | 48.93 | 22,860,664 | -0.11(-0.23%) |
Apr 08, 2021 | 48.98 | 49.11 | 48.45 | 49.04 | 25,116,392 | -0.52(-1.04%) |
Apr 07, 2021 | 49.38 | 49.72 | 49.25 | 49.56 | 25,553,392 | +0.22(+0.44%) |
Apr 06, 2021 | 49.78 | 50.39 | 49.27 | 49.34 | 21,603,722 | -0.14(-0.28%) |
Apr 05, 2021 | 50.18 | 50.20 | 49.17 | 49.48 | 26,558,980 | -0.78(-1.55%) |
Apr 01, 2021 | 49.32 | 50.31 | 49.17 | 50.26 | 26,484,556 | +1.37(+2.79%) |
Mar 31, 2021 | 49.35 | 49.59 | 48.87 | 48.89 | 27,042,690 | -0.75(-1.52%) |
Mar 30, 2021 | 49.80 | 50.23 | 49.47 | 49.65 | 23,181,170 | -0.62(-1.24%) |
Mar 29, 2021 | 50.22 | 50.64 | 49.69 | 50.27 | 24,138,836 | -0.27(-0.54%) |
Mar 26, 2021 | 50.18 | 50.60 | 49.50 | 50.54 | 39,081,460 | +1.34(+2.72%) |
Mar 25, 2021 | 48.35 | 49.48 | 47.73 | 49.20 | 35,957,540 | -0.14(-0.28%) |
Mar 24, 2021 | 49.11 | 50.16 | 49.11 | 49.34 | 33,999,680 | +0.98(+2.03%) |
Mar 23, 2021 | 48.11 | 49.30 | 47.69 | 48.36 | 38,232,116 | -0.60(-1.23%) |
Mar 22, 2021 | 49.33 | 49.80 | 48.96 | 48.96 | 33,461,678 | -0.51(-1.03%) |
Mar 19, 2021 | 49.66 | 50.33 | 48.88 | 49.47 | 96,417,248 | -0.28(-0.56%) |
Mar 18, 2021 | 51.50 | 51.64 | 49.50 | 49.75 | 44,097,096 | -2.24(-4.31%) |
Mar 17, 2021 | 51.40 | 52.31 | 51.34 | 51.99 | 29,196,084 | +0.23(+0.44%) |
Mar 16, 2021 | 52.14 | 52.25 | 51.18 | 51.77 | 34,956,820 | -1.12(-2.12%) |
Mar 15, 2021 | 53.85 | 54.17 | 52.43 | 52.89 | 35,693,532 | -1.38(-2.55%) |
Mar 12, 2021 | 53.90 | 54.62 | 53.86 | 54.27 | 23,319,574 | +0.58(+1.08%) |
Mar 11, 2021 | 54.11 | 54.78 | 53.65 | 53.69 | 28,286,914 | -0.40(-0.74%) |
Mar 10, 2021 | 53.00 | 54.23 | 52.57 | 54.10 | 36,028,120 | +1.61(+3.07%) |
Mar 09, 2021 | 53.08 | 53.76 | 52.08 | 52.48 | 40,655,772 | -0.82(-1.54%) |
Mar 08, 2021 | 53.93 | 53.96 | 52.39 | 53.31 | 43,544,684 | -0.05(-0.10%) |
Mar 05, 2021 | 52.40 | 53.47 | 51.77 | 53.36 | 58,725,072 | +1.94(+3.78%) |
Mar 04, 2021 | 50.02 | 52.08 | 50.01 | 51.42 | 59,296,124 | +1.92(+3.87%) |
Mar 03, 2021 | 49.39 | 50.76 | 48.94 | 49.50 | 40,348,264 | +0.39(+0.80%) |
Mar 02, 2021 | 49.61 | 49.88 | 49.06 | 49.10 | 34,577,328 | -0.29(-0.59%) |