Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.51 | 51.92 | 49.78 | 49.95 | 14,662,753 | -0.45(-0.89%) |
May 27, 2021 | 49.18 | 50.61 | 48.52 | 50.40 | 11,455,013 | +0.94(+1.90%) |
May 26, 2021 | 48.65 | 49.96 | 48.37 | 49.46 | 13,954,363 | +1.04(+2.15%) |
May 25, 2021 | 49.17 | 49.98 | 47.28 | 48.42 | 24,960,714 | +0.56(+1.17%) |
May 24, 2021 | 44.83 | 49.26 | 44.34 | 47.86 | 30,706,972 | +3.23(+7.24%) |
May 21, 2021 | 45.15 | 46.12 | 44.41 | 44.63 | 15,175,984 | +0.09(+0.20%) |
May 20, 2021 | 43.66 | 44.87 | 43.38 | 44.54 | 10,740,260 | +1.10(+2.53%) |
May 19, 2021 | 42.33 | 43.52 | 41.81 | 43.44 | 17,553,160 | -0.83(-1.87%) |
May 18, 2021 | 43.79 | 45.36 | 43.55 | 44.27 | 15,108,199 | +0.76(+1.75%) |
May 17, 2021 | 43.72 | 43.91 | 42.55 | 43.51 | 17,557,724 | -1.38(-3.07%) |
May 14, 2021 | 41.53 | 45.29 | 41.44 | 44.89 | 28,429,058 | +3.90(+9.51%) |
May 13, 2021 | 42.99 | 43.95 | 39.93 | 40.99 | 23,670,080 | -1.12(-2.66%) |
May 12, 2021 | 43.80 | 44.79 | 41.44 | 42.11 | 27,943,284 | -1.90(-4.32%) |
May 11, 2021 | 42.66 | 45.61 | 42.22 | 44.01 | 29,436,434 | -1.33(-2.93%) |
May 10, 2021 | 47.56 | 47.58 | 44.56 | 45.34 | 42,185,440 | -3.08(-6.36%) |
May 07, 2021 | 53.45 | 53.51 | 48.16 | 48.42 | 46,018,844 | -3.47(-6.69%) |
May 06, 2021 | 55.69 | 55.82 | 50.25 | 51.89 | 27,314,804 | -4.29(-7.64%) |
May 05, 2021 | 56.05 | 57.61 | 55.83 | 56.18 | 11,488,503 | +0.05(+0.09%) |
May 04, 2021 | 56.27 | 56.34 | 53.10 | 56.13 | 17,930,900 | -0.95(-1.66%) |
May 03, 2021 | 57.83 | 58.32 | 56.53 | 57.08 | 15,786,119 | +0.42(+0.74%) |
Apr 30, 2021 | 56.79 | 58.05 | 56.11 | 56.66 | 10,668,200 | -0.80(-1.39%) |
Apr 29, 2021 | 59.82 | 59.99 | 56.22 | 57.46 | 15,526,509 | -2.23(-3.74%) |
Apr 28, 2021 | 58.72 | 59.89 | 58.25 | 59.69 | 7,489,885 | +0.56(+0.95%) |
Apr 27, 2021 | 60.84 | 62.27 | 58.88 | 59.13 | 13,354,490 | -0.10(-0.17%) |
Apr 26, 2021 | 58.15 | 59.46 | 57.56 | 59.23 | 7,996,838 | +1.11(+1.91%) |
Apr 23, 2021 | 57.25 | 58.45 | 57.24 | 58.12 | 10,196,900 | +0.95(+1.66%) |
Apr 22, 2021 | 59.27 | 59.67 | 56.51 | 57.17 | 12,892,655 | -1.61(-2.74%) |
Apr 21, 2021 | 55.49 | 58.83 | 54.89 | 58.78 | 12,011,421 | +3.07(+5.51%) |
Apr 20, 2021 | 56.00 | 57.05 | 53.76 | 55.71 | 11,977,482 | -0.97(-1.71%) |
Apr 19, 2021 | 57.02 | 58.77 | 55.64 | 56.68 | 15,938,378 | -1.30(-2.24%) |
Apr 16, 2021 | 59.52 | 59.98 | 57.83 | 57.98 | 15,202,800 | +0.50(+0.87%) |
Apr 15, 2021 | 59.67 | 59.67 | 56.76 | 57.48 | 11,897,993 | -1.40(-2.38%) |
Apr 14, 2021 | 59.90 | 60.83 | 58.80 | 58.88 | 10,276,823 | -0.36(-0.61%) |
Apr 13, 2021 | 58.23 | 59.49 | 56.82 | 59.24 | 13,387,481 | +1.21(+2.09%) |
Apr 12, 2021 | 61.35 | 61.89 | 57.14 | 58.03 | 23,926,456 | -4.28(-6.87%) |
Apr 09, 2021 | 60.88 | 63.59 | 60.81 | 62.31 | 12,413,000 | +1.20(+1.96%) |
Apr 08, 2021 | 62.30 | 63.08 | 60.41 | 61.11 | 10,815,132 | -0.98(-1.58%) |
Apr 07, 2021 | 64.35 | 64.60 | 61.83 | 62.09 | 11,732,939 | -1.71(-2.68%) |
Apr 06, 2021 | 62.22 | 64.55 | 62.10 | 63.80 | 10,512,047 | +1.17(+1.87%) |
Apr 05, 2021 | 64.02 | 64.15 | 62.27 | 62.63 | 10,096,654 | -0.25(-0.40%) |
Apr 01, 2021 | 62.00 | 63.28 | 61.34 | 62.88 | 10,294,800 | +1.55(+2.53%) |
Mar 31, 2021 | 61.86 | 62.44 | 60.63 | 61.33 | 10,447,015 | +0.33(+0.54%) |
Mar 30, 2021 | 59.21 | 61.50 | 57.90 | 61.00 | 15,072,553 | +2.80(+4.81%) |
Mar 29, 2021 | 63.75 | 64.72 | 58.10 | 58.20 | 22,181,128 | -5.40(-8.49%) |
Mar 26, 2021 | 66.03 | 66.80 | 60.77 | 63.60 | 16,265,600 | -2.26(-3.43%) |
Mar 25, 2021 | 63.78 | 66.35 | 62.52 | 65.86 | 18,322,094 | -0.77(-1.16%) |
Mar 24, 2021 | 70.07 | 70.64 | 66.22 | 66.63 | 13,406,191 | -3.12(-4.47%) |
Mar 23, 2021 | 71.59 | 73.15 | 69.09 | 69.75 | 12,591,711 | -1.97(-2.75%) |
Mar 22, 2021 | 73.19 | 74.38 | 69.65 | 71.72 | 20,561,968 | -0.26(-0.36%) |
Mar 19, 2021 | 68.04 | 72.83 | 67.92 | 71.98 | 23,723,500 | +4.37(+6.46%) |
Mar 18, 2021 | 69.30 | 71.81 | 67.10 | 67.61 | 15,170,168 | -3.04(-4.30%) |
Mar 17, 2021 | 65.75 | 70.78 | 65.19 | 70.65 | 12,780,127 | +3.51(+5.23%) |
Mar 16, 2021 | 70.04 | 70.36 | 66.01 | 67.14 | 15,184,080 | -0.61(-0.90%) |
Mar 15, 2021 | 68.97 | 73.33 | 67.10 | 67.75 | 23,392,962 | -4.00(-5.57%) |
Mar 12, 2021 | 69.43 | 74.09 | 69.08 | 71.75 | 18,728,900 | +0.14(+0.20%) |
Mar 11, 2021 | 69.52 | 72.01 | 68.23 | 71.61 | 17,031,640 | +2.32(+3.35%) |
Mar 10, 2021 | 64.53 | 70.60 | 63.79 | 69.29 | 36,219,304 | +7.09(+11.40%) |
Mar 09, 2021 | 64.00 | 64.83 | 61.95 | 62.20 | 17,010,336 | +1.70(+2.81%) |
Mar 08, 2021 | 60.85 | 62.31 | 59.60 | 60.50 | 14,774,189 | +0.98(+1.65%) |
Mar 05, 2021 | 62.06 | 62.50 | 54.35 | 59.52 | 25,860,200 | -2.39(-3.86%) |
Mar 04, 2021 | 67.17 | 68.11 | 60.26 | 61.91 | 28,029,216 | -3.84(-5.84%) |
Mar 03, 2021 | 71.83 | 72.16 | 64.89 | 65.75 | 26,286,232 | -2.83(-4.13%) |
Mar 02, 2021 | 68.01 | 70.38 | 66.89 | 68.58 | 21,933,174 | -0.14(-0.20%) |