Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.62 | 52.68 | 52.07 | 52.30 | 21,484,790 | -0.17(-0.32%) |
May 27, 2021 | 53.07 | 53.49 | 51.98 | 52.47 | 37,437,784 | -0.34(-0.64%) |
May 26, 2021 | 52.19 | 52.97 | 51.88 | 52.81 | 24,213,692 | +0.61(+1.17%) |
May 25, 2021 | 53.31 | 53.35 | 52.07 | 52.20 | 28,579,492 | -1.21(-2.26%) |
May 24, 2021 | 52.93 | 53.58 | 52.59 | 53.41 | 20,530,470 | +0.62(+1.17%) |
May 21, 2021 | 53.24 | 53.61 | 52.73 | 52.79 | 23,206,562 | +0.07(+0.14%) |
May 20, 2021 | 52.82 | 53.00 | 52.18 | 52.72 | 23,091,680 | -0.13(-0.24%) |
May 19, 2021 | 52.95 | 53.63 | 52.34 | 52.85 | 32,237,266 | -1.30(-2.40%) |
May 18, 2021 | 55.55 | 55.82 | 54.13 | 54.14 | 28,074,688 | -1.58(-2.83%) |
May 17, 2021 | 54.24 | 55.77 | 54.14 | 55.72 | 28,195,838 | +1.27(+2.34%) |
May 14, 2021 | 53.70 | 54.54 | 53.70 | 54.45 | 23,142,626 | +1.32(+2.48%) |
May 13, 2021 | 52.86 | 54.16 | 52.64 | 53.13 | 27,064,048 | -0.66(-1.23%) |
May 12, 2021 | 53.77 | 55.26 | 53.53 | 53.79 | 38,411,332 | +0.29(+0.54%) |
May 11, 2021 | 54.43 | 55.09 | 53.33 | 53.51 | 39,103,644 | -1.76(-3.18%) |
May 10, 2021 | 55.85 | 56.54 | 55.22 | 55.27 | 36,174,128 | +0.13(+0.24%) |
May 07, 2021 | 53.93 | 55.17 | 53.74 | 55.13 | 38,059,092 | +0.78(+1.43%) |
May 06, 2021 | 53.75 | 54.44 | 53.01 | 54.36 | 30,382,984 | +0.51(+0.95%) |
May 05, 2021 | 53.41 | 53.91 | 52.46 | 53.84 | 35,729,120 | +1.57(+3.01%) |
May 04, 2021 | 52.10 | 52.55 | 51.67 | 52.27 | 26,627,260 | +0.33(+0.63%) |
May 03, 2021 | 51.20 | 52.10 | 50.99 | 51.95 | 23,219,590 | +1.40(+2.76%) |
Apr 30, 2021 | 51.51 | 52.01 | 50.48 | 50.55 | 34,557,444 | -1.50(-2.88%) |
Apr 29, 2021 | 52.03 | 52.53 | 51.35 | 52.05 | 30,911,358 | +0.73(+1.43%) |
Apr 28, 2021 | 50.26 | 51.63 | 50.15 | 51.32 | 27,998,712 | +1.50(+3.01%) |
Apr 27, 2021 | 49.46 | 50.01 | 49.29 | 49.82 | 21,828,064 | +0.64(+1.31%) |
Apr 26, 2021 | 48.99 | 49.70 | 48.96 | 49.17 | 18,207,372 | +0.10(+0.20%) |
Apr 23, 2021 | 48.81 | 49.40 | 48.73 | 49.07 | 17,371,858 | +0.27(+0.54%) |
Apr 22, 2021 | 49.45 | 49.45 | 48.59 | 48.81 | 24,451,914 | -0.64(-1.30%) |
Apr 21, 2021 | 48.13 | 49.57 | 47.95 | 49.45 | 18,821,186 | +0.63(+1.28%) |
Apr 20, 2021 | 49.87 | 49.87 | 48.38 | 48.83 | 24,662,400 | -1.05(-2.11%) |
Apr 19, 2021 | 50.12 | 50.46 | 49.42 | 49.88 | 23,916,234 | -0.16(-0.32%) |
Apr 16, 2021 | 50.66 | 50.94 | 49.84 | 50.04 | 25,763,262 | -0.28(-0.56%) |
Apr 15, 2021 | 50.71 | 50.71 | 50.14 | 50.32 | 26,324,144 | -0.30(-0.59%) |
Apr 14, 2021 | 49.82 | 51.23 | 49.68 | 50.62 | 31,758,890 | +1.42(+2.89%) |
Apr 13, 2021 | 48.84 | 49.44 | 48.65 | 49.20 | 21,932,194 | +0.19(+0.38%) |
Apr 12, 2021 | 50.13 | 50.15 | 48.85 | 49.01 | 22,915,254 | -0.33(-0.66%) |
Apr 09, 2021 | 49.45 | 49.84 | 49.04 | 49.34 | 22,670,470 | -0.11(-0.23%) |
Apr 08, 2021 | 49.39 | 49.53 | 48.85 | 49.45 | 24,907,434 | -0.52(-1.04%) |
Apr 07, 2021 | 49.80 | 50.13 | 49.67 | 49.98 | 25,340,798 | +0.22(+0.44%) |
Apr 06, 2021 | 50.20 | 50.81 | 49.68 | 49.75 | 21,423,988 | -0.14(-0.28%) |
Apr 05, 2021 | 50.60 | 50.62 | 49.58 | 49.90 | 26,338,020 | -0.79(-1.55%) |
Apr 01, 2021 | 49.74 | 50.74 | 49.58 | 50.68 | 26,264,214 | +1.38(+2.79%) |
Mar 31, 2021 | 49.76 | 50.01 | 49.28 | 49.30 | 26,817,704 | -0.76(-1.52%) |
Mar 30, 2021 | 50.21 | 50.66 | 49.89 | 50.06 | 22,988,310 | -0.63(-1.24%) |
Mar 29, 2021 | 50.64 | 51.06 | 50.11 | 50.69 | 23,938,008 | -0.27(-0.54%) |
Mar 26, 2021 | 50.60 | 51.03 | 49.92 | 50.96 | 38,756,316 | +1.35(+2.72%) |
Mar 25, 2021 | 48.76 | 49.90 | 48.13 | 49.61 | 35,658,388 | -0.14(-0.28%) |
Mar 24, 2021 | 49.53 | 50.59 | 49.53 | 49.75 | 33,716,812 | +0.99(+2.03%) |
Mar 23, 2021 | 48.52 | 49.71 | 48.09 | 48.77 | 37,914,036 | -0.61(-1.23%) |
Mar 22, 2021 | 49.75 | 50.21 | 49.37 | 49.38 | 33,183,288 | -0.51(-1.03%) |
Mar 19, 2021 | 50.08 | 50.75 | 49.29 | 49.89 | 95,615,096 | -0.28(-0.56%) |
Mar 18, 2021 | 51.94 | 52.08 | 49.91 | 50.17 | 43,730,224 | -2.26(-4.31%) |
Mar 17, 2021 | 51.83 | 52.75 | 51.77 | 52.43 | 28,953,182 | +0.23(+0.44%) |
Mar 16, 2021 | 52.58 | 52.69 | 51.61 | 52.20 | 34,665,992 | -1.13(-2.12%) |
Mar 15, 2021 | 54.30 | 54.62 | 52.87 | 53.33 | 35,396,576 | -1.40(-2.55%) |
Mar 12, 2021 | 54.36 | 55.08 | 54.31 | 54.73 | 23,125,562 | +0.58(+1.08%) |
Mar 11, 2021 | 54.56 | 55.24 | 54.10 | 54.14 | 28,051,578 | -0.41(-0.74%) |
Mar 10, 2021 | 53.45 | 54.68 | 53.01 | 54.55 | 35,728,376 | +1.62(+3.07%) |
Mar 09, 2021 | 53.53 | 54.21 | 52.52 | 52.93 | 40,317,532 | -0.83(-1.54%) |
Mar 08, 2021 | 54.38 | 54.41 | 52.83 | 53.76 | 43,182,408 | -0.05(-0.10%) |
Mar 05, 2021 | 52.84 | 53.91 | 52.20 | 53.81 | 58,236,500 | +1.96(+3.78%) |
Mar 04, 2021 | 50.44 | 52.52 | 50.43 | 51.85 | 58,802,804 | +1.93(+3.87%) |
Mar 03, 2021 | 49.81 | 51.19 | 49.35 | 49.91 | 40,012,580 | +0.40(+0.80%) |
Mar 02, 2021 | 50.03 | 50.30 | 49.47 | 49.52 | 34,289,656 | -0.29(-0.59%) |