Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.56 | 50.89 | 50.42 | 50.50 | 18,624,668 | -0.18(-0.36%) |
May 27, 2021 | 50.43 | 50.73 | 50.03 | 50.69 | 64,712,076 | +0.42(+0.84%) |
May 26, 2021 | 50.22 | 50.28 | 49.86 | 50.26 | 17,587,034 | +0.22(+0.44%) |
May 25, 2021 | 50.07 | 50.07 | 49.64 | 50.05 | 13,045,319 | -0.01(-0.02%) |
May 24, 2021 | 49.90 | 50.17 | 49.77 | 50.05 | 11,304,740 | +0.16(+0.33%) |
May 21, 2021 | 50.05 | 50.34 | 49.53 | 49.89 | 17,553,166 | -0.03(-0.05%) |
May 20, 2021 | 49.43 | 50.05 | 49.43 | 49.92 | 11,985,997 | +0.44(+0.89%) |
May 19, 2021 | 49.43 | 49.49 | 48.97 | 49.48 | 16,560,071 | -0.16(-0.31%) |
May 18, 2021 | 49.68 | 49.84 | 49.42 | 49.63 | 14,485,951 | -0.27(-0.55%) |
May 17, 2021 | 50.09 | 50.26 | 49.78 | 49.91 | 13,268,858 | -0.08(-0.16%) |
May 14, 2021 | 50.15 | 50.33 | 49.95 | 49.99 | 12,837,136 | +0.20(+0.40%) |
May 13, 2021 | 49.30 | 50.03 | 49.17 | 49.79 | 16,943,768 | +0.43(+0.87%) |
May 12, 2021 | 49.65 | 49.83 | 49.21 | 49.36 | 17,335,470 | -0.26(-0.52%) |
May 11, 2021 | 50.35 | 50.37 | 49.37 | 49.62 | 14,368,218 | -0.54(-1.07%) |
May 10, 2021 | 50.13 | 50.69 | 50.08 | 50.16 | 17,018,958 | +0.37(+0.73%) |
May 07, 2021 | 49.73 | 50.03 | 49.47 | 49.79 | 11,645,915 | -0.03(-0.06%) |
May 06, 2021 | 49.43 | 49.88 | 49.37 | 49.82 | 12,669,371 | +0.49(+1.00%) |
May 05, 2021 | 49.27 | 49.53 | 49.06 | 49.32 | 10,593,389 | -0.13(-0.26%) |
May 04, 2021 | 49.84 | 49.89 | 49.27 | 49.45 | 15,492,688 | -0.31(-0.62%) |
May 03, 2021 | 49.57 | 50.05 | 49.47 | 49.76 | 11,405,337 | +0.46(+0.93%) |
Apr 30, 2021 | 49.55 | 49.57 | 49.04 | 49.31 | 16,326,191 | -0.26(-0.52%) |
Apr 29, 2021 | 48.90 | 49.65 | 48.80 | 49.56 | 16,849,610 | +0.61(+1.25%) |
Apr 28, 2021 | 49.31 | 49.37 | 48.81 | 48.95 | 11,898,182 | +0.01(+0.02%) |
Apr 27, 2021 | 48.92 | 49.05 | 48.70 | 48.94 | 10,785,743 | -0.07(-0.15%) |
Apr 26, 2021 | 49.75 | 49.79 | 48.94 | 49.01 | 12,790,315 | -0.74(-1.49%) |
Apr 23, 2021 | 49.69 | 49.86 | 49.48 | 49.75 | 9,878,810 | +0.03(+0.06%) |
Apr 22, 2021 | 49.75 | 50.12 | 49.61 | 49.73 | 13,749,269 | -0.16(-0.31%) |
Apr 21, 2021 | 49.54 | 50.00 | 49.54 | 49.88 | 15,180,965 | +0.40(+0.81%) |
Apr 20, 2021 | 49.18 | 49.86 | 49.15 | 49.48 | 15,785,526 | +0.16(+0.31%) |
Apr 19, 2021 | 49.32 | 49.65 | 48.68 | 49.32 | 21,185,844 | +0.29(+0.60%) |
Apr 16, 2021 | 49.09 | 49.14 | 48.75 | 49.03 | 19,678,028 | +0.32(+0.66%) |
Apr 15, 2021 | 48.53 | 49.01 | 48.52 | 48.71 | 14,315,942 | +0.23(+0.47%) |
Apr 14, 2021 | 48.39 | 48.58 | 48.09 | 48.48 | 10,715,289 | -0.01(-0.02%) |
Apr 13, 2021 | 48.45 | 48.67 | 48.24 | 48.49 | 12,120,995 | -0.24(-0.49%) |
Apr 12, 2021 | 48.71 | 48.91 | 48.50 | 48.73 | 9,376,887 | +0.16(+0.32%) |
Apr 09, 2021 | 48.57 | 48.67 | 48.24 | 48.58 | 11,854,593 | +0.05(+0.11%) |
Apr 08, 2021 | 48.57 | 48.76 | 48.38 | 48.52 | 10,613,197 | -0.15(-0.30%) |
Apr 07, 2021 | 48.67 | 48.87 | 48.52 | 48.67 | 11,015,192 | +0.08(+0.17%) |
Apr 06, 2021 | 48.45 | 49.00 | 48.32 | 48.58 | 17,093,664 | +0.35(+0.72%) |
Apr 05, 2021 | 47.82 | 48.61 | 47.76 | 48.24 | 17,920,004 | +0.27(+0.57%) |
Apr 01, 2021 | 48.37 | 48.55 | 47.91 | 47.96 | 17,335,814 | -0.18(-0.38%) |
Mar 31, 2021 | 48.44 | 48.57 | 47.95 | 48.15 | 17,326,212 | -0.40(-0.83%) |
Mar 30, 2021 | 49.10 | 49.13 | 48.34 | 48.55 | 16,281,331 | -0.64(-1.30%) |
Mar 29, 2021 | 48.16 | 49.27 | 48.15 | 49.19 | 19,171,704 | +0.74(+1.53%) |
Mar 26, 2021 | 47.63 | 48.51 | 47.28 | 48.45 | 18,750,186 | +0.93(+1.96%) |
Mar 25, 2021 | 47.22 | 47.55 | 46.74 | 47.52 | 18,711,792 | +0.46(+0.97%) |
Mar 24, 2021 | 46.74 | 47.40 | 46.72 | 47.06 | 16,418,669 | +0.12(+0.25%) |
Mar 23, 2021 | 46.57 | 47.18 | 46.43 | 46.94 | 18,540,980 | +0.36(+0.76%) |
Mar 22, 2021 | 45.96 | 46.66 | 45.96 | 46.58 | 19,607,028 | +0.17(+0.37%) |
Mar 19, 2021 | 46.09 | 46.66 | 45.83 | 46.41 | 74,277,400 | +0.22(+0.47%) |
Mar 18, 2021 | 46.64 | 46.76 | 46.12 | 46.19 | 19,712,618 | -0.61(-1.31%) |
Mar 17, 2021 | 46.81 | 47.15 | 46.72 | 46.80 | 19,161,272 | +0.02(+0.04%) |
Mar 16, 2021 | 46.77 | 47.06 | 46.62 | 46.78 | 15,559,135 | +0.17(+0.37%) |
Mar 15, 2021 | 46.13 | 46.69 | 46.10 | 46.61 | 14,684,911 | +0.61(+1.33%) |
Mar 12, 2021 | 46.21 | 46.29 | 45.85 | 46.00 | 19,266,820 | -0.09(-0.20%) |
Mar 11, 2021 | 46.57 | 46.59 | 46.03 | 46.09 | 19,214,542 | -0.51(-1.09%) |
Mar 10, 2021 | 46.24 | 46.77 | 45.95 | 46.60 | 23,543,242 | +0.53(+1.14%) |
Mar 09, 2021 | 46.85 | 47.00 | 46.04 | 46.07 | 25,464,576 | -0.71(-1.51%) |
Mar 08, 2021 | 46.63 | 47.55 | 46.34 | 46.78 | 27,685,504 | +0.77(+1.67%) |
Mar 05, 2021 | 45.34 | 46.15 | 45.20 | 46.01 | 23,525,126 | +0.77(+1.70%) |
Mar 04, 2021 | 45.57 | 46.28 | 44.95 | 45.24 | 24,278,718 | -0.04(-0.08%) |
Mar 03, 2021 | 45.04 | 45.80 | 45.03 | 45.28 | 17,007,782 | -0.11(-0.24%) |
Mar 02, 2021 | 45.15 | 45.80 | 45.02 | 45.38 | 12,974,423 | +0.18(+0.40%) |