Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.58 | 52.75 | 51.72 | 52.54 | 7,246,475 | -0.31(-0.58%) |
May 27, 2021 | 52.33 | 53.01 | 51.98 | 52.84 | 17,606,876 | +1.29(+2.51%) |
May 26, 2021 | 51.57 | 51.85 | 50.91 | 51.55 | 5,616,057 | +0.48(+0.93%) |
May 25, 2021 | 52.19 | 52.70 | 51.02 | 51.07 | 4,763,077 | -0.98(-1.88%) |
May 24, 2021 | 52.07 | 52.36 | 51.62 | 52.05 | 3,858,231 | +0.28(+0.54%) |
May 21, 2021 | 51.58 | 52.23 | 51.38 | 51.77 | 4,833,556 | +0.53(+1.03%) |
May 20, 2021 | 51.30 | 51.57 | 50.49 | 51.24 | 5,395,350 | -0.10(-0.20%) |
May 19, 2021 | 51.52 | 51.65 | 50.61 | 51.34 | 12,202,723 | -0.69(-1.32%) |
May 18, 2021 | 52.76 | 53.31 | 52.00 | 52.03 | 5,909,082 | -0.71(-1.34%) |
May 17, 2021 | 52.29 | 52.85 | 52.08 | 52.74 | 6,064,004 | +0.32(+0.62%) |
May 14, 2021 | 51.86 | 52.56 | 51.51 | 52.42 | 4,973,888 | +0.91(+1.77%) |
May 13, 2021 | 49.96 | 51.85 | 49.91 | 51.51 | 5,764,428 | +1.20(+2.38%) |
May 12, 2021 | 51.58 | 51.84 | 50.17 | 50.31 | 6,243,983 | -0.74(-1.45%) |
May 11, 2021 | 51.14 | 51.99 | 50.70 | 51.05 | 5,954,615 | -0.34(-0.66%) |
May 10, 2021 | 51.96 | 52.41 | 51.38 | 51.39 | 5,364,736 | -0.57(-1.10%) |
May 07, 2021 | 50.57 | 52.04 | 50.41 | 51.96 | 4,652,709 | +0.44(+0.85%) |
May 06, 2021 | 51.48 | 51.56 | 50.56 | 51.52 | 4,869,490 | +0.38(+0.74%) |
May 05, 2021 | 51.02 | 51.39 | 50.21 | 51.14 | 5,982,849 | +0.51(+1.00%) |
May 04, 2021 | 49.61 | 50.75 | 49.18 | 50.64 | 9,805,619 | +0.68(+1.37%) |
May 03, 2021 | 50.64 | 50.82 | 49.81 | 49.95 | 5,053,342 | -0.10(-0.20%) |
Apr 30, 2021 | 50.22 | 50.65 | 49.83 | 50.05 | 6,734,854 | -0.52(-1.03%) |
Apr 29, 2021 | 50.34 | 50.81 | 50.18 | 50.58 | 5,984,941 | +0.84(+1.68%) |
Apr 28, 2021 | 49.40 | 49.99 | 49.30 | 49.74 | 5,383,866 | +0.54(+1.10%) |
Apr 27, 2021 | 48.80 | 49.30 | 48.64 | 49.20 | 5,735,706 | +0.49(+1.00%) |
Apr 26, 2021 | 48.97 | 49.50 | 48.65 | 48.71 | 5,160,238 | +0.08(+0.17%) |
Apr 23, 2021 | 47.07 | 48.91 | 46.97 | 48.63 | 7,656,604 | +1.49(+3.15%) |
Apr 22, 2021 | 47.87 | 47.95 | 47.12 | 47.14 | 7,662,438 | -0.77(-1.60%) |
Apr 21, 2021 | 46.72 | 47.94 | 46.55 | 47.91 | 7,202,380 | +0.86(+1.83%) |
Apr 20, 2021 | 48.05 | 48.21 | 46.83 | 47.05 | 8,277,002 | -1.39(-2.87%) |
Apr 19, 2021 | 49.08 | 49.08 | 48.34 | 48.44 | 5,756,144 | -0.37(-0.76%) |
Apr 16, 2021 | 48.78 | 49.03 | 48.18 | 48.81 | 6,948,851 | +0.52(+1.08%) |
Apr 15, 2021 | 49.76 | 49.89 | 47.70 | 48.29 | 10,935,267 | -2.08(-4.14%) |
Apr 14, 2021 | 49.47 | 50.91 | 49.47 | 50.37 | 5,708,367 | +0.60(+1.20%) |
Apr 13, 2021 | 50.36 | 50.45 | 49.36 | 49.78 | 5,205,920 | -1.02(-2.01%) |
Apr 12, 2021 | 50.73 | 50.99 | 50.51 | 50.80 | 4,976,960 | +0.14(+0.28%) |
Apr 09, 2021 | 50.39 | 50.86 | 50.22 | 50.65 | 5,032,715 | +0.65(+1.30%) |
Apr 08, 2021 | 49.70 | 50.14 | 49.01 | 50.00 | 5,360,553 | -0.15(-0.30%) |
Apr 07, 2021 | 50.10 | 50.36 | 49.66 | 50.16 | 3,844,874 | +0.25(+0.51%) |
Apr 06, 2021 | 49.77 | 50.10 | 49.39 | 49.90 | 3,980,275 | -0.02(-0.03%) |
Apr 05, 2021 | 50.39 | 50.75 | 49.59 | 49.92 | 5,766,131 | +0.08(+0.17%) |
Apr 01, 2021 | 49.20 | 49.84 | 49.04 | 49.83 | 5,515,096 | +0.62(+1.25%) |
Mar 31, 2021 | 49.46 | 49.81 | 49.06 | 49.22 | 7,228,332 | -0.39(-0.78%) |
Mar 30, 2021 | 48.85 | 49.83 | 48.80 | 49.61 | 6,135,524 | +1.24(+2.57%) |
Mar 29, 2021 | 49.32 | 49.40 | 48.11 | 48.37 | 6,755,009 | -1.72(-3.44%) |
Mar 26, 2021 | 49.45 | 50.25 | 49.18 | 50.09 | 11,783,685 | +1.57(+3.24%) |
Mar 25, 2021 | 47.22 | 48.67 | 46.65 | 48.52 | 8,303,120 | +1.41(+2.99%) |
Mar 24, 2021 | 47.91 | 48.36 | 47.09 | 47.11 | 8,722,190 | -0.22(-0.46%) |
Mar 23, 2021 | 48.03 | 48.48 | 47.23 | 47.33 | 6,276,018 | -1.17(-2.42%) |
Mar 22, 2021 | 48.83 | 49.00 | 48.11 | 48.50 | 6,339,202 | -0.90(-1.83%) |
Mar 19, 2021 | 49.16 | 50.00 | 48.16 | 49.40 | 17,210,150 | -0.67(-1.33%) |
Mar 18, 2021 | 50.20 | 51.40 | 49.84 | 50.07 | 7,414,181 | +0.63(+1.28%) |
Mar 17, 2021 | 49.72 | 50.10 | 48.88 | 49.44 | 6,412,075 | +0.29(+0.58%) |
Mar 16, 2021 | 48.85 | 49.52 | 48.37 | 49.15 | 6,617,802 | -1.05(-2.08%) |
Mar 15, 2021 | 50.52 | 50.64 | 49.50 | 50.20 | 7,389,592 | -0.37(-0.73%) |
Mar 12, 2021 | 50.64 | 50.87 | 50.11 | 50.57 | 5,199,552 | +0.85(+1.71%) |
Mar 11, 2021 | 49.19 | 49.90 | 48.84 | 49.72 | 10,841,825 | +0.09(+0.19%) |
Mar 10, 2021 | 49.14 | 50.02 | 49.02 | 49.62 | 8,251,543 | +0.46(+0.94%) |
Mar 09, 2021 | 49.64 | 50.02 | 48.55 | 49.16 | 6,880,630 | -1.23(-2.45%) |
Mar 08, 2021 | 50.28 | 51.19 | 49.78 | 50.39 | 8,096,748 | +0.84(+1.69%) |
Mar 05, 2021 | 49.81 | 49.98 | 47.96 | 49.56 | 7,286,080 | +1.13(+2.34%) |
Mar 04, 2021 | 49.22 | 49.62 | 47.51 | 48.43 | 7,039,307 | -0.94(-1.90%) |
Mar 03, 2021 | 49.37 | 50.32 | 49.24 | 49.36 | 7,321,500 | +0.19(+0.39%) |
Mar 02, 2021 | 49.31 | 49.82 | 49.08 | 49.17 | 6,028,305 | -0.46(-0.94%) |