Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.98 | 52.21 | 51.32 | 52.07 | 9,559,066 | -0.52(-0.98%) |
May 27, 2021 | 52.16 | 52.68 | 51.79 | 52.59 | 9,363,605 | +0.61(+1.18%) |
May 26, 2021 | 52.26 | 52.56 | 51.74 | 51.98 | 9,291,851 | -0.52(-0.99%) |
May 25, 2021 | 51.98 | 53.15 | 51.65 | 52.49 | 11,690,762 | -0.24(-0.45%) |
May 24, 2021 | 54.38 | 54.56 | 52.16 | 52.73 | 12,115,520 | -2.82(-5.08%) |
May 21, 2021 | 53.86 | 55.79 | 53.62 | 55.55 | 12,866,645 | +0.89(+1.64%) |
May 20, 2021 | 57.24 | 57.34 | 54.19 | 54.66 | 17,643,840 | -3.39(-5.83%) |
May 19, 2021 | 61.24 | 61.48 | 57.86 | 58.04 | 23,534,070 | -0.19(-0.32%) |
May 18, 2021 | 56.54 | 58.40 | 55.93 | 58.23 | 12,348,915 | +1.13(+1.98%) |
May 17, 2021 | 57.01 | 58.61 | 56.61 | 57.10 | 14,631,884 | +0.99(+1.76%) |
May 14, 2021 | 58.19 | 58.51 | 55.55 | 56.12 | 18,575,512 | -3.95(-6.58%) |
May 13, 2021 | 59.74 | 61.48 | 58.28 | 60.07 | 24,886,090 | -1.36(-2.22%) |
May 12, 2021 | 59.74 | 61.95 | 58.47 | 61.43 | 34,377,768 | +4.42(+7.76%) |
May 11, 2021 | 60.02 | 60.40 | 56.63 | 57.01 | 27,514,826 | +0.19(+0.33%) |
May 10, 2021 | 53.48 | 56.92 | 53.44 | 56.82 | 14,366,427 | +4.00(+7.57%) |
May 07, 2021 | 52.73 | 53.39 | 51.65 | 52.82 | 16,110,969 | -1.36(-2.52%) |
May 06, 2021 | 55.60 | 56.73 | 54.09 | 54.19 | 17,149,302 | -1.22(-2.21%) |
May 05, 2021 | 53.81 | 55.83 | 53.39 | 55.41 | 13,151,128 | +0.56(+1.03%) |
May 04, 2021 | 53.29 | 56.73 | 53.11 | 54.85 | 27,498,234 | +2.82(+5.43%) |
May 03, 2021 | 50.71 | 52.31 | 50.33 | 52.02 | 9,620,525 | +0.80(+1.56%) |
Apr 30, 2021 | 51.41 | 51.69 | 50.24 | 51.22 | 11,468,927 | +0.99(+1.97%) |
Apr 29, 2021 | 49.30 | 51.79 | 49.11 | 50.24 | 14,158,510 | -0.61(-1.20%) |
Apr 28, 2021 | 50.42 | 51.08 | 50.00 | 50.85 | 9,659,974 | +0.56(+1.12%) |
Apr 27, 2021 | 49.48 | 50.71 | 49.44 | 50.28 | 12,870,652 | +0.66(+1.33%) |
Apr 26, 2021 | 50.52 | 50.89 | 49.53 | 49.62 | 13,158,375 | -1.03(-2.04%) |
Apr 23, 2021 | 52.31 | 52.35 | 50.00 | 50.66 | 12,972,529 | -1.98(-3.75%) |
Apr 22, 2021 | 50.99 | 53.20 | 50.52 | 52.64 | 22,946,550 | +1.83(+3.61%) |
Apr 21, 2021 | 52.78 | 53.29 | 50.71 | 50.80 | 13,520,555 | -1.36(-2.61%) |
Apr 20, 2021 | 51.32 | 53.06 | 50.75 | 52.16 | 15,254,800 | +1.08(+2.12%) |
Apr 19, 2021 | 50.42 | 51.93 | 49.86 | 51.08 | 16,965,440 | +1.41(+2.84%) |
Apr 16, 2021 | 49.72 | 50.52 | 49.58 | 49.67 | 10,628,686 | -0.14(-0.28%) |
Apr 15, 2021 | 50.85 | 50.94 | 49.67 | 49.81 | 16,068,369 | -2.45(-4.68%) |
Apr 14, 2021 | 50.33 | 52.64 | 50.28 | 52.26 | 14,358,396 | +1.83(+3.64%) |
Apr 13, 2021 | 51.51 | 51.65 | 50.24 | 50.42 | 12,357,482 | -1.88(-3.60%) |
Apr 12, 2021 | 52.54 | 53.20 | 52.07 | 52.31 | 10,279,877 | +0.24(+0.45%) |
Apr 09, 2021 | 53.72 | 54.05 | 51.98 | 52.07 | 15,663,434 | -0.94(-1.77%) |
Apr 08, 2021 | 53.25 | 53.72 | 52.96 | 53.01 | 11,088,161 | -1.74(-3.18%) |
Apr 07, 2021 | 55.36 | 55.88 | 54.33 | 54.75 | 11,662,665 | -0.47(-0.85%) |
Apr 06, 2021 | 55.22 | 55.55 | 54.14 | 55.22 | 11,873,810 | +0.14(+0.26%) |
Apr 05, 2021 | 57.15 | 57.29 | 54.61 | 55.08 | 14,695,734 | -3.43(-5.87%) |
Apr 01, 2021 | 59.46 | 59.57 | 58.47 | 58.51 | 15,514,362 | -3.20(-5.18%) |
Mar 31, 2021 | 63.59 | 63.78 | 60.73 | 61.71 | 17,103,822 | -2.96(-4.58%) |
Mar 30, 2021 | 64.96 | 66.42 | 64.35 | 64.68 | 13,785,609 | +0.94(+1.48%) |
Mar 29, 2021 | 64.02 | 65.85 | 63.08 | 63.74 | 19,938,956 | +0.09(+0.15%) |
Mar 26, 2021 | 66.84 | 67.78 | 63.50 | 63.64 | 23,068,216 | -3.01(-4.52%) |
Mar 25, 2021 | 67.59 | 69.24 | 65.66 | 66.65 | 29,596,978 | +0.33(+0.50%) |
Mar 24, 2021 | 62.28 | 66.46 | 62.28 | 66.32 | 19,965,006 | +3.15(+4.99%) |
Mar 23, 2021 | 61.71 | 63.64 | 60.87 | 63.17 | 21,524,096 | +0.85(+1.36%) |
Mar 22, 2021 | 64.49 | 64.49 | 61.01 | 62.33 | 17,577,426 | -3.57(-5.42%) |
Mar 19, 2021 | 66.89 | 68.30 | 65.01 | 65.90 | 25,409,848 | -0.85(-1.27%) |
Mar 18, 2021 | 64.02 | 67.03 | 63.41 | 66.75 | 21,600,538 | +5.60(+9.15%) |
Mar 17, 2021 | 63.74 | 64.77 | 60.02 | 61.15 | 25,400,866 | -0.75(-1.22%) |
Mar 16, 2021 | 61.57 | 62.80 | 59.78 | 61.90 | 19,693,906 | -1.03(-1.64%) |
Mar 15, 2021 | 64.86 | 65.90 | 62.84 | 62.94 | 13,360,146 | -2.07(-3.18%) |
Mar 12, 2021 | 65.99 | 67.50 | 64.96 | 65.01 | 20,883,968 | +1.55(+2.45%) |
Mar 11, 2021 | 65.01 | 65.62 | 62.33 | 63.45 | 23,616,534 | -4.75(-6.97%) |
Mar 10, 2021 | 64.82 | 68.72 | 64.58 | 68.20 | 28,075,926 | +0.52(+0.76%) |
Mar 09, 2021 | 71.03 | 71.40 | 66.18 | 67.69 | 33,533,204 | -9.08(-11.83%) |
Mar 08, 2021 | 71.17 | 77.05 | 69.80 | 76.77 | 39,106,252 | +6.02(+8.51%) |
Mar 05, 2021 | 72.16 | 78.93 | 70.09 | 70.74 | 64,488,260 | -3.39(-4.57%) |
Mar 04, 2021 | 70.98 | 76.95 | 68.72 | 74.13 | 68,385,680 | +3.48(+4.93%) |
Mar 03, 2021 | 65.76 | 70.74 | 65.15 | 70.65 | 34,637,960 | +5.64(+8.68%) |
Mar 02, 2021 | 61.71 | 65.19 | 61.62 | 65.01 | 16,231,108 | +2.96(+4.78%) |