Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.22 | 53.31 | 52.65 | 52.82 | 21,963,986 | -0.56(-1.06%) |
May 27, 2021 | 52.81 | 53.52 | 52.71 | 53.38 | 35,015,160 | +0.75(+1.42%) |
May 26, 2021 | 52.75 | 52.92 | 52.32 | 52.63 | 16,406,423 | +0.05(+0.09%) |
May 25, 2021 | 53.22 | 53.22 | 52.17 | 52.59 | 24,125,656 | -0.08(-0.16%) |
May 24, 2021 | 52.38 | 53.07 | 52.15 | 52.67 | 20,775,762 | +0.81(+1.57%) |
May 21, 2021 | 52.17 | 52.44 | 51.76 | 51.86 | 19,166,986 | +0.12(+0.23%) |
May 20, 2021 | 51.38 | 52.00 | 51.19 | 51.74 | 25,027,298 | +0.55(+1.07%) |
May 19, 2021 | 50.00 | 51.25 | 49.79 | 51.19 | 25,696,708 | +0.48(+0.95%) |
May 18, 2021 | 51.74 | 51.91 | 50.67 | 50.71 | 20,212,596 | -0.45(-0.89%) |
May 17, 2021 | 51.13 | 51.68 | 50.64 | 51.16 | 21,635,478 | -0.02(-0.04%) |
May 14, 2021 | 50.49 | 51.64 | 50.17 | 51.18 | 30,452,024 | +1.24(+2.48%) |
May 13, 2021 | 49.97 | 50.29 | 49.43 | 49.94 | 31,563,766 | +0.36(+0.73%) |
May 12, 2021 | 50.29 | 50.53 | 49.40 | 49.58 | 32,682,562 | -1.31(-2.58%) |
May 11, 2021 | 50.90 | 51.44 | 50.21 | 50.89 | 38,894,472 | -0.82(-1.59%) |
May 10, 2021 | 52.85 | 52.92 | 51.67 | 51.72 | 37,883,936 | -1.61(-3.02%) |
May 07, 2021 | 53.35 | 53.64 | 52.93 | 53.33 | 21,584,880 | +0.44(+0.84%) |
May 06, 2021 | 52.36 | 52.94 | 52.01 | 52.88 | 27,606,254 | +0.64(+1.22%) |
May 05, 2021 | 52.35 | 52.66 | 51.89 | 52.25 | 22,848,728 | -0.05(-0.09%) |
May 04, 2021 | 52.27 | 52.37 | 51.29 | 52.29 | 38,415,896 | -0.33(-0.63%) |
May 03, 2021 | 53.17 | 53.19 | 52.24 | 52.62 | 24,240,276 | -0.25(-0.47%) |
Apr 30, 2021 | 52.95 | 53.70 | 52.45 | 52.87 | 33,439,538 | -0.69(-1.29%) |
Apr 29, 2021 | 53.19 | 53.58 | 52.82 | 53.56 | 25,329,242 | +0.61(+1.15%) |
Apr 28, 2021 | 52.86 | 53.45 | 52.52 | 52.95 | 33,052,946 | -0.32(-0.60%) |
Apr 27, 2021 | 53.82 | 53.88 | 53.09 | 53.28 | 41,510,188 | -0.73(-1.34%) |
Apr 26, 2021 | 54.31 | 54.70 | 53.73 | 54.00 | 43,111,836 | -0.44(-0.81%) |
Apr 23, 2021 | 54.37 | 55.14 | 53.21 | 54.44 | 84,349,968 | -3.06(-5.32%) |
Apr 22, 2021 | 58.22 | 58.73 | 57.24 | 57.50 | 41,542,360 | -1.04(-1.77%) |
Apr 21, 2021 | 57.71 | 58.62 | 57.26 | 58.54 | 26,503,956 | +0.92(+1.59%) |
Apr 20, 2021 | 58.49 | 58.60 | 57.36 | 57.62 | 21,619,422 | -0.85(-1.46%) |
Apr 19, 2021 | 59.46 | 59.50 | 57.96 | 58.48 | 26,107,788 | -1.03(-1.73%) |
Apr 16, 2021 | 60.04 | 60.21 | 59.34 | 59.51 | 26,795,112 | -0.25(-0.42%) |
Apr 15, 2021 | 58.79 | 59.93 | 58.52 | 59.76 | 27,119,720 | +0.76(+1.29%) |
Apr 14, 2021 | 60.02 | 60.09 | 58.67 | 58.99 | 28,032,482 | -0.95(-1.58%) |
Apr 13, 2021 | 60.30 | 60.32 | 59.01 | 59.94 | 29,180,142 | -0.17(-0.28%) |
Apr 12, 2021 | 62.68 | 62.94 | 59.47 | 60.10 | 55,755,936 | -2.63(-4.19%) |
Apr 09, 2021 | 61.39 | 62.86 | 61.23 | 62.73 | 29,571,530 | +1.11(+1.80%) |
Apr 08, 2021 | 61.55 | 61.84 | 60.99 | 61.62 | 24,178,458 | +0.74(+1.21%) |
Apr 07, 2021 | 60.35 | 61.18 | 60.07 | 60.89 | 19,349,262 | +0.63(+1.05%) |
Apr 06, 2021 | 60.71 | 61.18 | 60.00 | 60.25 | 31,301,122 | -0.90(-1.47%) |
Apr 05, 2021 | 59.69 | 61.34 | 59.46 | 61.15 | 30,404,246 | +1.83(+3.08%) |
Apr 01, 2021 | 59.48 | 59.64 | 58.43 | 59.32 | 34,184,240 | +0.51(+0.86%) |
Mar 31, 2021 | 58.83 | 59.27 | 58.43 | 58.82 | 35,911,212 | +0.21(+0.36%) |
Mar 30, 2021 | 58.61 | 58.82 | 58.04 | 58.61 | 22,528,446 | -0.67(-1.13%) |
Mar 29, 2021 | 58.83 | 59.86 | 58.46 | 59.28 | 28,459,600 | -0.34(-0.57%) |
Mar 26, 2021 | 56.80 | 59.71 | 56.77 | 59.62 | 37,763,572 | +2.62(+4.60%) |
Mar 25, 2021 | 56.66 | 57.38 | 56.03 | 57.00 | 38,510,812 | -0.02(-0.03%) |
Mar 24, 2021 | 61.19 | 61.98 | 56.97 | 57.02 | 81,143,576 | -1.32(-2.27%) |
Mar 23, 2021 | 60.66 | 60.70 | 58.05 | 58.34 | 38,067,068 | -1.98(-3.28%) |
Mar 22, 2021 | 59.57 | 61.00 | 59.33 | 60.32 | 37,404,248 | +1.72(+2.93%) |
Mar 19, 2021 | 58.06 | 59.73 | 57.83 | 58.60 | 59,793,312 | +0.04(+0.06%) |
Mar 18, 2021 | 60.32 | 60.38 | 58.50 | 58.56 | 32,752,632 | -1.89(-3.13%) |
Mar 17, 2021 | 59.02 | 60.92 | 58.55 | 60.45 | 35,245,676 | +0.92(+1.54%) |
Mar 16, 2021 | 58.96 | 60.41 | 58.89 | 59.53 | 32,841,702 | +0.91(+1.55%) |
Mar 15, 2021 | 58.46 | 58.71 | 57.42 | 58.62 | 23,122,152 | +0.82(+1.42%) |
Mar 12, 2021 | 57.58 | 58.17 | 57.20 | 57.81 | 21,950,308 | -0.38(-0.65%) |
Mar 11, 2021 | 57.84 | 58.90 | 57.34 | 58.18 | 33,386,122 | +0.97(+1.70%) |
Mar 10, 2021 | 58.10 | 58.93 | 57.10 | 57.21 | 29,545,592 | -0.39(-0.67%) |
Mar 09, 2021 | 56.23 | 58.05 | 55.91 | 57.60 | 39,546,704 | +2.59(+4.71%) |
Mar 08, 2021 | 55.57 | 56.69 | 54.88 | 55.00 | 36,011,744 | -0.82(-1.47%) |
Mar 05, 2021 | 54.46 | 56.22 | 53.77 | 55.82 | 42,992,916 | +2.21(+4.13%) |
Mar 04, 2021 | 54.99 | 55.36 | 53.21 | 53.61 | 43,573,216 | -1.44(-2.62%) |
Mar 03, 2021 | 55.73 | 56.54 | 54.87 | 55.05 | 31,234,046 | -1.23(-2.19%) |
Mar 02, 2021 | 57.71 | 58.03 | 56.16 | 56.28 | 25,352,904 | -1.51(-2.61%) |