Schlumberger Ltd (NY: SLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.63	39.00	37.02	37.19	11,161,602	-1.05(-2.74%)
Apr 28, 2022	38.47	38.59	36.74	38.24	12,068,916	+0.15(+0.40%)
Apr 27, 2022	38.27	38.57	37.45	38.08	11,140,068	+0.39(+1.04%)
Apr 26, 2022	36.99	38.73	36.24	37.69	20,918,274	+0.81(+2.20%)
Apr 25, 2022	38.13	38.16	35.22	36.88	25,149,162	-2.82(-7.11%)
Apr 22, 2022	38.10	41.46	37.84	39.70	21,762,956	+0.95(+2.46%)
Apr 21, 2022	41.31	41.40	38.24	38.75	19,065,402	-1.94(-4.76%)
Apr 20, 2022	41.53	41.82	39.83	40.69	12,527,396	-0.71(-1.73%)
Apr 19, 2022	41.11	42.43	40.99	41.40	10,525,391	-0.24(-0.57%)
Apr 18, 2022	41.51	42.36	41.13	41.64	11,673,066	+0.41(+0.99%)
Apr 14, 2022	40.38	41.44	40.17	41.23	11,239,748	+0.65(+1.60%)
Apr 13, 2022	40.13	40.67	39.57	40.58	9,016,130	+0.99(+2.50%)
Apr 12, 2022	40.03	40.90	39.37	39.59	8,507,936	+0.19(+0.48%)
Apr 11, 2022	40.65	40.65	39.34	39.40	8,391,481	-1.16(-2.87%)
Apr 08, 2022	39.40	40.72	39.19	40.56	11,042,441	+1.51(+3.86%)
Apr 07, 2022	39.09	39.52	37.88	39.06	9,331,397	+0.18(+0.47%)
Apr 06, 2022	39.06	39.41	38.44	38.87	9,153,095	+0.31(+0.79%)
Apr 05, 2022	39.53	40.38	38.49	38.57	10,987,329	-1.04(-2.62%)
Apr 04, 2022	39.96	40.29	38.84	39.61	11,156,310	-0.13(-0.34%)
Apr 01, 2022	39.27	40.49	39.26	39.74	12,809,156	+0.36(+0.92%)
Mar 31, 2022	39.74	40.43	39.31	39.38	12,188,243	-0.86(-2.13%)
Mar 30, 2022	40.83	41.42	39.98	40.24	10,701,286	-0.40(-0.99%)
Mar 29, 2022	38.60	40.80	38.31	40.64	13,852,478	+0.86(+2.16%)
Mar 28, 2022	40.61	40.65	39.50	39.78	14,668,399	-1.86(-4.46%)
Mar 25, 2022	40.49	41.65	40.29	41.64	12,856,460	+0.99(+2.44%)
Mar 24, 2022	40.50	41.67	40.33	40.65	17,068,286	+0.22(+0.54%)
Mar 23, 2022	40.15	40.87	40.03	40.43	20,945,060	+1.15(+2.94%)
Mar 22, 2022	39.27	40.05	38.96	39.27	16,237,975	+0.01(+0.02%)
Mar 21, 2022	38.77	39.55	38.63	39.27	20,226,032	+1.39(+3.67%)
Mar 18, 2022	37.61	38.41	37.31	37.87	29,653,264	+0.21(+0.56%)
Mar 17, 2022	36.94	37.97	36.52	37.66	39,844,496	+1.55(+4.30%)
Mar 16, 2022	37.53	38.02	35.84	36.11	28,842,152	-1.32(-3.51%)
Mar 15, 2022	37.96	38.66	36.88	37.43	18,078,132	-2.18(-5.51%)
Mar 14, 2022	40.09	40.10	38.93	39.61	15,094,395	-1.29(-3.15%)
Mar 11, 2022	40.69	41.66	40.46	40.90	13,900,792	-0.48(-1.15%)
Mar 10, 2022	41.09	41.68	40.12	41.37	16,253,005	+0.80(+1.97%)
Mar 09, 2022	41.36	42.21	39.56	40.57	31,830,192	-2.40(-5.59%)
Mar 08, 2022	41.04	44.11	41.04	42.97	43,067,116	+2.84(+7.08%)
Mar 07, 2022	37.64	41.37	37.54	40.13	31,230,292	+3.01(+8.12%)
Mar 04, 2022	36.37	37.24	35.94	37.12	24,047,210	+0.40(+1.09%)
Mar 03, 2022	36.82	37.49	35.77	36.72	23,956,998	-0.69(-1.83%)
Mar 02, 2022	36.77	37.63	36.41	37.41	16,991,658	+1.50(+4.17%)
Mar 01, 2022	37.79	38.05	34.96	35.91	21,590,168	-1.50(-4.00%)
Feb 28, 2022	37.06	37.43	36.20	37.41	15,672,006	-0.20(-0.53%)
Feb 25, 2022	36.64	37.74	36.93	37.61	11,939,999	+1.08(+2.95%)
Feb 24, 2022	37.88	38.11	35.55	36.53	22,660,082	-1.35(-3.57%)
Feb 23, 2022	37.94	38.49	37.55	37.88	9,924,399	+0.18(+0.48%)
Feb 22, 2022	39.49	39.62	37.14	37.70	21,955,998	-0.63(-1.64%)
Feb 18, 2022				38.33	0	-0.86(-2.19%)
Feb 17, 2022	39.17	39.61	38.90	39.19	9,993,482	-0.55(-1.39%)
Feb 16, 2022	38.77	40.65	38.75	39.74	22,280,442	+1.53(+3.99%)
Feb 15, 2022	36.64	38.30	36.34	38.22	15,656,251	+0.75(+2.01%)
Feb 14, 2022	38.51	38.54	37.18	37.46	13,425,617	-1.26(-3.25%)
Feb 11, 2022	37.57	38.84	37.26	38.72	16,295,047	+1.38(+3.70%)
Feb 10, 2022	37.35	38.66	37.12	37.34	11,623,470	-0.22(-0.58%)
Feb 09, 2022	37.19	37.86	37.04	37.56	13,082,286	+0.48(+1.29%)
Feb 08, 2022	38.18	38.26	36.78	37.08	14,240,000	-1.19(-3.10%)
Feb 07, 2022	36.34	38.85	36.15	38.27	21,595,670	+1.67(+4.57%)
Feb 04, 2022	37.08	37.63	36.60	36.60	20,998,860	-0.07(-0.18%)
Feb 03, 2022	37.47		36.50	36.66	12,942,944	-0.64(-1.71%)
Feb 02, 2022	37.60	37.60	36.72	37.30	17,205,396	-0.26(-0.68%)
Feb 01, 2022	36.84	37.88	36.53	37.56	19,769,144	+0.43(+1.15%)
Jan 31, 2022	37.28	37.61		37.13	17,302,810	-0.58(-1.54%)
Jan 28, 2022	36.99	38.34	36.77	37.71	19,104,286	+0.78(+2.11%)
Jan 27, 2022	38.26	39.00	36.32	36.93	25,624,708	-0.89(-2.36%)
Jan 26, 2022	37.12	38.28	36.51	37.82	27,338,476	+0.96(+2.60%)
Jan 25, 2022	34.70	37.06	33.98	36.86	25,427,614	+2.08(+5.98%)
Jan 24, 2022	33.54	34.86	32.96	34.78	18,895,426	+0.23(+0.66%)
Jan 21, 2022	35.68	35.73	33.91	34.55	16,586,373	-0.66(-1.86%)
Jan 20, 2022	34.85	36.43	34.85	35.21	15,479,322	-0.05(-0.13%)
Jan 19, 2022	35.95	36.10	34.81	35.26	11,734,288	-0.42(-1.17%)
Jan 18, 2022	36.22	36.62	35.16	35.67	20,100,206	-0.26(-0.71%)
Jan 14, 2022				35.93	0	+1.56(+4.53%)
Jan 13, 2022	34.66	35.28	34.24	34.37	13,467,830	-0.27(-0.77%)
Jan 12, 2022	34.71	34.93	34.16	34.64	13,885,138	-0.03(-0.08%)
Jan 11, 2022	33.64	34.71	33.48	34.67	16,112,703	+1.29(+3.87%)
Jan 10, 2022	33.23	33.63	32.77	33.37	16,325,758	+0.09(+0.26%)
Jan 07, 2022	32.32	33.39	32.31	33.29	15,084,550	+0.93(+2.88%)
Jan 06, 2022	32.66	32.71	31.78	32.36	11,745,315	+0.75(+2.38%)
Jan 05, 2022	31.95	32.38	31.59	31.61	16,674,778	+0.00(+0.00%)
Jan 04, 2022	30.54	31.86	30.53	31.61	18,888,790	+1.46(+4.86%)
Jan 03, 2022	28.58	30.38	28.49	30.14	19,763,028	+1.68(+5.91%)
Dec 31, 2021	28.10	28.66	28.02	28.46	8,192,254	+0.12(+0.44%)
Dec 30, 2021	28.22	28.55	28.17	28.34	7,581,093	+0.16(+0.57%)
Dec 29, 2021	28.46	28.56	28.04	28.18	7,173,511	-0.44(-1.53%)
Dec 28, 2021	28.32	28.73	28.22	28.61	7,519,992	+0.26(+0.90%)
Dec 27, 2021	28.04	28.38	27.52	28.36	7,251,709	+0.26(+0.91%)
Dec 23, 2021	28.03	28.39	27.97	28.10	7,534,754	+0.07(+0.24%)
Dec 22, 2021	27.95	28.27	27.59	28.03	10,204,618	+0.05(+0.17%)
Dec 21, 2021	27.51	28.12	27.39	27.99	8,878,901	+0.93(+3.44%)
Dec 20, 2021	26.70	27.13	26.28	27.06	11,027,305	-0.48(-1.73%)
Dec 17, 2021	28.11	28.15	27.21	27.53	18,091,644	-0.69(-2.46%)
Dec 16, 2021	28.23	28.95	28.11	28.22	8,994,543	+0.37(+1.33%)
Dec 15, 2021	28.12	28.19	27.14	27.85	9,858,912	-0.34(-1.21%)
Dec 14, 2021	28.21	28.78	28.09	28.20	8,961,223	-0.15(-0.54%)
Dec 13, 2021	29.04	29.23	28.12	28.35	8,825,011	-1.10(-3.74%)
Dec 10, 2021	29.55	29.62	28.89	29.45	7,835,390	+0.35(+1.21%)
Dec 09, 2021	29.01	29.21	28.78	29.10	7,077,919	-0.42(-1.42%)
Dec 08, 2021	29.38	29.71	29.15	29.52	9,430,851	+0.29(+0.98%)
Dec 07, 2021	28.98	29.57	28.83	29.23	9,627,940	+0.71(+2.50%)
Dec 06, 2021	28.27	28.92	27.91	28.52	9,438,947	+0.73(+2.63%)
Dec 03, 2021	28.35	28.46	27.38	27.79	10,329,617	-0.08(-0.27%)
Dec 02, 2021	27.05	28.02	26.67	27.86	13,167,253	+0.89(+3.31%)
Dec 01, 2021	28.11	28.47	26.93	26.97	15,666,765	-0.29(-1.05%)
Nov 30, 2021	27.48	27.90	26.93	27.25	42,036,400	-0.80(-2.86%)
Nov 29, 2021	28.81	29.09	27.94	28.06	13,301,033	-0.05(-0.17%)
Nov 26, 2021	27.68	28.21	26.88	28.11	13,116,554	-1.62(-5.44%)
Nov 24, 2021	29.17	30.22	29.17	29.72	10,029,185	+0.22(+0.74%)
Nov 23, 2021	29.26	29.86	29.16	29.51	11,534,144	+0.79(+2.77%)
Nov 22, 2021	28.40	29.24	28.34	28.71	13,497,336	+0.27(+0.96%)
Nov 19, 2021	29.52	29.53	28.28	28.44	20,193,560	-1.71(-5.68%)
Nov 18, 2021	30.26	30.32	30.09	30.15	9,362,997	-0.19(-0.62%)
Nov 17, 2021	30.76	31.28	30.12	30.34	10,265,385	-0.79(-2.52%)
Nov 16, 2021	31.06	31.56	30.73	31.12	7,919,621	+0.16(+0.52%)
Nov 15, 2021	30.93	31.18	30.49	30.96	8,832,334	-0.04(-0.12%)
Nov 12, 2021	30.74	31.11	30.60	31.00	7,763,082	-0.02(-0.06%)
Nov 11, 2021	31.11	31.35	30.85	31.02	6,724,273	+0.05(+0.15%)
Nov 10, 2021	32.12			30.97	10,894,085	-1.33(-4.13%)
Nov 09, 2021	32.37	32.45	31.53	32.31	11,543,936	-0.15(-0.47%)
Nov 08, 2021	31.88	32.78	31.76	32.46	14,980,208	+0.75(+2.36%)
Nov 05, 2021	31.89	32.23	31.64	31.71	11,919,250	+0.34(+1.09%)
Nov 04, 2021	31.81	31.93	30.99	31.37	13,226,136	+0.16(+0.52%)
Nov 03, 2021	30.81	31.58	30.46	31.21	11,038,681	-0.21(-0.66%)
Nov 02, 2021	31.23	31.79	31.14	31.42	7,707,461	-0.09(-0.30%)
Nov 01, 2021	30.99	31.77	31.25	31.51	9,009,255	+0.98(+3.22%)
Oct 29, 2021	31.40	31.40	30.44	30.53	14,731,625	-0.98(-3.12%)
Oct 28, 2021	30.77	31.52	30.75	31.51	12,009,464	+0.72(+2.34%)
Oct 27, 2021	32.05	32.35	30.75	30.79	14,810,118	-1.63(-5.02%)
Oct 26, 2021	32.84		32.40	32.42	12,330,235	-0.09(-0.29%)
Oct 25, 2021	32.58	32.90	32.21	32.52	10,322,166	+0.43(+1.33%)
Oct 22, 2021	32.03	32.69	31.60	32.09	12,762,274	-0.37(-1.14%)
Oct 21, 2021	32.51	32.75	32.03	32.46	12,838,113	-0.42(-1.27%)
Oct 20, 2021	32.20	32.87	31.99	32.87	11,430,051	+0.19(+0.58%)
Oct 19, 2021	32.55	32.90	31.89	32.69	11,004,442	+0.36(+1.11%)
Oct 18, 2021	32.31	32.78	31.99	32.33	12,193,800	+0.15(+0.47%)
Oct 15, 2021	32.16	32.37	31.95	32.17	9,887,996	+0.45(+1.43%)
Oct 14, 2021	31.47	31.78	31.17	31.72	9,169,444	+0.72(+2.32%)
Oct 13, 2021	30.72	31.16	30.19	31.00	13,214,552	-0.11(-0.37%)
Oct 12, 2021	30.71	31.66	30.49	31.11	19,412,034	+0.40(+1.29%)
Oct 11, 2021	30.56	31.46	30.33	30.72	17,900,030	+0.76(+2.53%)
Oct 08, 2021	29.70	30.24	29.44	29.96	12,526,743	+0.61(+2.06%)
Oct 07, 2021	28.99	29.52	28.91	29.35	16,831,324	+1.02(+3.61%)
Oct 06, 2021	28.47	28.90	27.90	28.33	12,754,764	-0.62(-2.12%)
Oct 05, 2021	29.58	29.99	28.91	28.95	12,959,804	-0.27(-0.94%)
Oct 04, 2021	29.27	29.78	29.00	29.22	17,203,376	+0.49(+1.71%)
Oct 01, 2021	28.24	29.93	28.01	28.73	12,765,029	+0.68(+2.43%)
Sep 30, 2021	28.64	28.72	27.83	28.05	14,081,465	-0.65(-2.27%)
Sep 29, 2021	29.29	29.29	28.52	28.70	13,921,357	-0.55(-1.88%)
Sep 28, 2021	29.16	29.88	29.01	29.25	21,051,536	+0.68(+2.39%)
Sep 27, 2021	28.20	28.99	28.16	28.57	14,229,125	+1.12(+4.07%)
Sep 24, 2021	27.17	27.79	27.04	27.45	7,834,787	+0.12(+0.45%)
Sep 23, 2021	25.85	27.56	25.80	27.33	14,320,438	+1.64(+6.37%)
Sep 22, 2021	26.03	26.32	25.67	25.69	11,144,949	+0.21(+0.82%)
Sep 21, 2021	26.13	26.29	25.21	25.48	11,094,872	-0.30(-1.17%)
Sep 20, 2021	25.90	26.22	25.27	25.79	11,314,740	-1.00(-3.74%)
Sep 17, 2021	27.16	27.69	26.50	26.79	18,363,526	-0.52(-1.91%)
Sep 16, 2021	27.43	27.72	27.03	27.31	8,536,436	-0.36(-1.30%)
Sep 15, 2021	26.69	27.73	26.52	27.67	12,587,230	+1.49(+5.67%)
Sep 14, 2021	26.94	26.96	26.07	26.18	7,509,438	-0.42(-1.57%)
Sep 13, 2021	25.81	26.73	25.79	26.60	10,426,918	+1.26(+4.97%)
Sep 10, 2021	25.59	25.67	25.06	25.34	8,159,650	+0.15(+0.60%)
Sep 09, 2021	25.16	25.78	25.02	25.19	11,597,842	-0.04(-0.15%)
Sep 08, 2021	26.46	26.62	25.17	25.23	14,032,688	-1.11(-4.20%)
Sep 07, 2021	26.14	26.69	25.91	26.34	8,642,546	-0.25(-0.93%)
Sep 03, 2021	27.01	27.21	26.43	26.58	6,526,040	-0.49(-1.82%)
Sep 02, 2021	26.79	27.22	26.70	27.07	10,056,279	+0.60(+2.25%)
Sep 01, 2021	26.56	26.87	26.31	26.48	10,276,185	-0.06(-0.21%)
Aug 31, 2021	26.46	26.96	26.41	26.53	10,432,661	-0.11(-0.41%)
Aug 30, 2021	27.58	27.64	26.61	26.64	7,310,405	-0.75(-2.75%)
Aug 27, 2021	26.83	27.60	26.83	27.40	7,997,158	+0.89(+3.38%)
Aug 26, 2021	26.61	26.94	26.40	26.50	6,528,251	-0.30(-1.12%)
Aug 25, 2021	26.59	27.10	26.30	26.80	6,945,751	+0.22(+0.82%)
Aug 24, 2021	26.09	26.82	26.08	26.59	8,685,558	+0.69(+2.66%)
Aug 23, 2021	25.43	26.09	25.43	25.90	8,807,043	+0.97(+3.89%)
Aug 20, 2021	24.59	25.04	24.42	24.93	12,824,551	+0.02(+0.08%)
Aug 19, 2021	24.64	24.96	24.40	24.91	20,125,586	-0.35(-1.38%)
Aug 18, 2021	25.68	25.95	25.24	25.26	10,291,630	-0.36(-1.40%)
Aug 17, 2021	25.89	26.23	25.24	25.62	11,187,273	-0.56(-2.12%)
Aug 16, 2021	26.31	26.36	25.79	26.17	10,470,414	-0.54(-2.01%)
Aug 13, 2021	26.88	26.97	26.55	26.71	7,887,502	-0.19(-0.70%)
Aug 12, 2021	27.08	27.35	26.47	26.90	7,890,583	-0.41(-1.48%)
Aug 11, 2021	26.74	27.45	26.53	27.30	8,132,051	+0.53(+1.97%)
Aug 10, 2021	26.56	26.96	26.45	26.78	9,992,969	+0.41(+1.54%)
Aug 09, 2021	26.17	26.50	25.85	26.37	8,234,613	-0.41(-1.51%)
Aug 06, 2021	26.71	27.09	26.53	26.78	6,445,306	+0.47(+1.79%)
Aug 05, 2021	26.25	26.67	25.98	26.30	10,770,053	+0.27(+1.05%)
Aug 04, 2021	26.86	27.09	26.02	26.03	15,201,268	-1.20(-4.39%)
Aug 03, 2021	26.67	27.22	26.09	27.23	9,260,769	+0.38(+1.40%)
Aug 02, 2021	27.18	27.99	26.76	26.85	13,232,034	-0.31(-1.14%)
Jul 30, 2021	27.64	27.84	26.99	27.16	9,809,631	-0.76(-2.73%)
Jul 29, 2021	28.13	28.24	27.63	27.92	7,876,194	+0.30(+1.09%)
Jul 28, 2021	27.59	27.96	27.14	27.62	7,519,552	+0.13(+0.48%)
Jul 27, 2021	27.35	27.74	26.89	27.49	9,905,578	-0.26(-0.95%)
Jul 26, 2021	27.39	27.92	27.01	27.75	13,601,614	+0.99(+3.70%)
Jul 23, 2021	26.64	27.11	26.02	26.77	13,543,024	+0.41(+1.54%)
Jul 22, 2021	26.70	26.81	26.11	26.36	12,856,729	-0.42(-1.58%)
Jul 21, 2021	26.41	27.02	26.40	26.78	13,186,419	+1.12(+4.37%)
Jul 20, 2021	25.15	26.06	24.91	25.66	12,581,558	+0.56(+2.21%)
Jul 19, 2021	24.99	25.36	24.41	25.11	19,770,842	-1.15(-4.38%)
Jul 16, 2021	27.44	27.51	26.00	26.26	13,142,091	-0.81(-2.99%)
Jul 15, 2021	27.54	27.90	26.88	27.07	13,097,739	-0.77(-2.77%)
Jul 14, 2021	29.19	29.63	27.63	27.84	12,563,886	-1.00(-3.46%)
Jul 13, 2021	29.13	29.33	28.70	28.84	8,671,549	-0.57(-1.95%)
Jul 12, 2021	28.99	29.69	28.73	29.41	6,156,034	+0.03(+0.10%)
Jul 09, 2021	29.21	29.71	28.87	29.38	9,072,382	+0.62(+2.16%)
Jul 08, 2021	28.23	29.06	28.14	28.76	9,449,992	-0.14(-0.49%)
Jul 07, 2021	29.32	29.55	28.33	28.90	11,228,885	-0.46(-1.57%)
Jul 06, 2021	31.06	31.06	29.24	29.37	14,793,641	-1.53(-4.94%)
Jul 02, 2021	30.90	31.02	30.65	30.89	8,049,317	-0.26(-0.85%)
Jul 01, 2021	31.09	31.62	30.88	31.16	10,421,708	+1.00(+3.31%)
Jun 30, 2021	30.24	30.51	30.03	30.16	11,551,683	+0.12(+0.41%)
Jun 29, 2021	30.41	30.77	29.99	30.03	7,770,849	-0.13(-0.44%)
Jun 28, 2021	31.23	31.32	29.93	30.17	11,877,701	-1.25(-3.99%)
Jun 25, 2021	31.38	31.55	31.14	31.42	8,304,065	+0.08(+0.27%)
Jun 24, 2021	31.14	31.42	30.65	31.34	6,620,600	+0.36(+1.16%)
Jun 23, 2021	31.61	32.11	30.97	30.98	8,610,299	-0.13(-0.42%)
Jun 22, 2021	30.94	31.43	30.74	31.11	8,146,710	-0.09(-0.30%)
Jun 21, 2021	29.91	31.32	29.84	31.20	11,884,956	+1.72(+5.85%)
Jun 18, 2021	29.95	30.23	29.47	29.48	26,296,222	-1.11(-3.63%)
Jun 17, 2021	32.00	32.28	30.04	30.59	15,401,299	-1.48(-4.61%)
Jun 16, 2021	31.89	32.65	31.59	32.07	11,595,573	-0.14(-0.44%)
Jun 15, 2021	32.09	32.71	32.03	32.21	10,437,410	+0.13(+0.41%)
Jun 14, 2021	32.85	33.13	31.80	32.08	10,629,653	-0.79(-2.41%)
Jun 11, 2021	33.33	33.60	32.75	32.87	7,688,557	-0.05(-0.14%)
Jun 10, 2021	34.07	34.13	32.73	32.92	12,061,649	-0.77(-2.29%)
Jun 09, 2021	33.83	34.05	33.44	33.69	9,795,594	-0.13(-0.39%)
Jun 08, 2021	33.53	34.11	33.18	33.82	13,606,458	+0.07(+0.20%)
Jun 07, 2021	34.41	34.65	33.60	33.76	10,701,375	-0.56(-1.62%)
Jun 04, 2021	34.49	34.74	33.51	34.31	14,601,548	-0.09(-0.27%)
Jun 03, 2021	33.21	34.46	33.16	34.41	21,216,932	+1.00(+2.99%)
Jun 02, 2021	31.46	33.53	30.82	33.41	30,159,344	+2.38(+7.68%)
Jun 01, 2021	30.11	31.17	30.10	31.02	16,660,335	+1.63(+5.53%)
May 28, 2021	29.69	29.70	29.17	29.40	8,855,813	-0.01(-0.03%)
May 27, 2021	29.86	30.06	29.38	29.41	15,871,063	-0.20(-0.67%)
May 26, 2021	29.21	29.88	29.06	29.61	9,971,059	+0.29(+0.99%)
May 25, 2021	29.68	29.85	29.16	29.31	10,725,320	-0.43(-1.45%)
May 24, 2021	30.15	30.15	29.61	29.75	10,395,877	-0.23(-0.78%)
May 21, 2021	30.28	30.46	29.89	29.98	9,137,221	+0.17(+0.57%)
May 20, 2021	30.02	30.03	29.27	29.81	13,297,248	-0.22(-0.72%)
May 19, 2021	30.40	30.52	29.71	30.03	14,521,845	-1.00(-3.24%)
May 18, 2021	32.02	32.21	30.98	31.03	13,251,297	-0.92(-2.88%)
May 17, 2021	30.52	32.00	30.40	31.95	15,484,609	+1.16(+3.78%)
May 14, 2021	30.25	30.94	30.21	30.79	12,401,629	+0.99(+3.31%)
May 13, 2021	29.73	30.47	29.39	29.80	17,462,280	-0.32(-1.06%)
May 12, 2021	29.42	30.63	29.32	30.12	24,908,122	+0.79(+2.69%)
May 11, 2021	29.02	29.62	28.75	29.33	19,429,900	-0.35(-1.17%)
May 10, 2021	30.23	30.84	29.66	29.68	18,014,458	-0.24(-0.82%)
May 07, 2021	28.42	30.03	28.33	29.92	17,566,150	+1.09(+3.77%)
May 06, 2021	28.37	28.87	27.79	28.84	16,017,606	+0.37(+1.29%)
May 05, 2021	27.71	28.48	26.81	28.47	24,283,232	+1.83(+6.87%)
May 04, 2021	26.50	26.91	26.11	26.64	16,190,786	+0.16(+0.60%)