Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2021 | 48.30 | 48.30 | 48.30 | 0 | -0.29(-0.60%) | |
Jun 09, 2021 | 48.65 | 48.82 | 48.33 | 48.59 | 3,621,340 | +0.22(+0.45%) |
Jun 08, 2021 | 47.78 | 48.54 | 47.55 | 48.37 | 1,171,217 | +0.18(+0.37%) |
Jun 07, 2021 | 48.28 | 48.43 | 48.11 | 48.19 | 935,233 | -0.38(-0.78%) |
Jun 04, 2021 | 48.58 | 48.70 | 48.19 | 48.57 | 1,236,817 | -0.03(-0.06%) |
Jun 03, 2021 | 48.37 | 48.73 | 48.28 | 48.60 | 1,495,889 | -0.02(-0.04%) |
Jun 02, 2021 | 48.26 | 48.75 | 48.02 | 48.62 | 1,860,950 | +0.86(+1.80%) |
Jun 01, 2021 | 47.42 | 47.82 | 47.39 | 47.76 | 2,326,941 | +1.07(+2.29%) |
May 28, 2021 | 46.32 | 46.76 | 46.32 | 46.69 | 1,540,990 | +0.03(+0.06%) |
May 27, 2021 | 46.61 | 46.83 | 46.34 | 46.66 | 1,869,073 | -0.21(-0.45%) |
May 26, 2021 | 46.76 | 47.16 | 46.61 | 46.87 | 1,311,375 | -0.02(-0.04%) |
May 25, 2021 | 47.71 | 47.78 | 46.85 | 46.89 | 1,899,190 | -1.01(-2.11%) |
May 24, 2021 | 47.47 | 47.93 | 47.23 | 47.90 | 1,436,481 | +0.60(+1.27%) |
May 21, 2021 | 47.36 | 47.59 | 47.18 | 47.30 | 1,421,872 | +0.16(+0.34%) |
May 20, 2021 | 46.82 | 47.32 | 46.54 | 47.14 | 1,647,758 | +0.37(+0.79%) |
May 19, 2021 | 47.08 | 47.22 | 46.45 | 46.77 | 1,562,207 | -1.27(-2.64%) |
May 18, 2021 | 48.87 | 48.99 | 48.04 | 48.04 | 1,529,611 | -0.67(-1.38%) |
May 17, 2021 | 47.89 | 48.78 | 47.86 | 48.71 | 2,154,676 | -0.02(-0.04%) |
May 14, 2021 | 47.90 | 48.76 | 47.89 | 48.73 | 1,928,365 | +1.78(+3.79%) |
May 13, 2021 | 46.61 | 47.19 | 46.43 | 46.95 | 2,171,533 | +0.20(+0.43%) |
May 12, 2021 | 46.58 | 47.77 | 46.58 | 46.75 | 2,364,945 | +0.19(+0.41%) |
May 11, 2021 | 46.72 | 47.36 | 46.56 | 46.56 | 2,089,027 | -0.71(-1.50%) |
May 10, 2021 | 48.02 | 48.16 | 47.27 | 47.27 | 2,077,365 | -0.63(-1.32%) |
May 07, 2021 | 46.85 | 47.91 | 46.77 | 47.90 | 1,987,201 | +0.29(+0.61%) |
May 06, 2021 | 47.02 | 47.61 | 46.73 | 47.61 | 1,485,847 | +0.66(+1.41%) |
May 05, 2021 | 46.68 | 47.00 | 46.29 | 46.95 | 2,052,749 | +1.55(+3.41%) |
May 04, 2021 | 45.58 | 45.74 | 44.96 | 45.40 | 2,367,048 | +0.12(+0.27%) |
May 03, 2021 | 44.71 | 45.31 | 44.59 | 45.28 | 2,176,911 | +1.00(+2.26%) |
Apr 30, 2021 | 44.68 | 44.72 | 44.09 | 44.28 | 2,795,200 | -0.91(-2.01%) |
Apr 29, 2021 | 45.67 | 45.70 | 44.71 | 45.19 | 2,653,364 | -0.68(-1.48%) |
Apr 28, 2021 | 44.92 | 46.03 | 44.90 | 45.87 | 2,387,590 | +1.16(+2.59%) |
Apr 27, 2021 | 44.52 | 44.79 | 44.39 | 44.71 | 1,680,656 | +0.18(+0.40%) |
Apr 26, 2021 | 44.47 | 44.72 | 44.32 | 44.53 | 1,998,679 | +0.06(+0.13%) |
Apr 23, 2021 | 44.27 | 44.55 | 44.11 | 44.47 | 1,334,500 | +0.41(+0.93%) |
Apr 22, 2021 | 44.27 | 44.48 | 44.00 | 44.06 | 2,757,865 | -0.74(-1.65%) |
Apr 21, 2021 | 44.45 | 44.88 | 44.36 | 44.80 | 2,172,139 | +0.08(+0.18%) |
Apr 20, 2021 | 45.34 | 45.34 | 44.23 | 44.72 | 2,330,823 | -1.20(-2.61%) |
Apr 19, 2021 | 45.83 | 46.02 | 45.55 | 45.92 | 1,504,858 | +0.56(+1.23%) |
Apr 16, 2021 | 45.60 | 45.67 | 45.27 | 45.36 | 1,657,000 | -0.13(-0.29%) |
Apr 15, 2021 | 45.79 | 45.80 | 45.26 | 45.49 | 1,547,987 | -0.04(-0.09%) |
Apr 14, 2021 | 45.22 | 46.01 | 45.22 | 45.53 | 1,884,333 | +0.39(+0.86%) |
Apr 13, 2021 | 45.26 | 45.32 | 45.08 | 45.14 | 2,486,375 | +0.21(+0.47%) |
Apr 12, 2021 | 45.09 | 45.26 | 44.62 | 44.93 | 3,269,578 | -0.06(-0.13%) |
Apr 09, 2021 | 45.15 | 45.21 | 44.83 | 44.99 | 2,301,600 | -0.61(-1.34%) |
Apr 08, 2021 | 45.58 | 45.72 | 45.12 | 45.60 | 2,041,674 | -0.70(-1.51%) |
Apr 07, 2021 | 46.29 | 46.69 | 45.98 | 46.30 | 2,349,406 | +0.28(+0.61%) |
Apr 06, 2021 | 46.20 | 46.42 | 45.69 | 46.02 | 2,267,822 | -0.01(-0.02%) |
Apr 05, 2021 | 46.55 | 46.56 | 45.79 | 46.03 | 1,523,122 | -0.35(-0.75%) |
Apr 01, 2021 | 46.54 | 46.54 | 46.02 | 46.38 | 2,402,500 | -0.16(-0.34%) |
Mar 31, 2021 | 46.49 | 46.91 | 46.49 | 46.54 | 2,246,890 | -0.54(-1.15%) |
Mar 30, 2021 | 46.90 | 47.33 | 46.81 | 47.08 | 1,224,895 | +0.07(+0.15%) |
Mar 29, 2021 | 46.59 | 47.27 | 46.40 | 47.01 | 1,565,854 | +0.33(+0.71%) |
Mar 26, 2021 | 46.34 | 46.68 | 46.13 | 46.68 | 1,409,300 | +0.98(+2.14%) |
Mar 25, 2021 | 45.46 | 45.93 | 44.89 | 45.70 | 2,721,418 | -0.89(-1.91%) |
Mar 24, 2021 | 46.01 | 46.97 | 46.00 | 46.59 | 2,125,656 | +0.89(+1.95%) |
Mar 23, 2021 | 45.71 | 46.41 | 45.50 | 45.70 | 2,728,558 | -1.17(-2.49%) |
Mar 22, 2021 | 46.85 | 47.23 | 46.77 | 46.87 | 3,021,119 | -0.40(-0.85%) |
Mar 19, 2021 | 46.47 | 47.51 | 46.25 | 47.27 | 2,751,017 | +0.80(+1.71%) |
Mar 18, 2021 | 47.44 | 47.76 | 46.43 | 46.47 | 2,682,688 | -1.66(-3.45%) |
Mar 17, 2021 | 47.41 | 48.28 | 47.36 | 48.14 | 1,941,614 | +0.29(+0.60%) |
Mar 16, 2021 | 47.94 | 48.00 | 47.27 | 47.85 | 1,314,716 | -0.59(-1.22%) |
Mar 15, 2021 | 48.95 | 49.08 | 48.17 | 48.44 | 2,433,250 | -1.00(-2.03%) |
Mar 12, 2021 | 49.19 | 49.59 | 48.94 | 49.44 | 1,350,808 | +0.62(+1.27%) |
Mar 11, 2021 | 48.69 | 49.19 | 48.43 | 48.83 | 1,493,101 | +0.02(+0.04%) |
Mar 10, 2021 | 48.05 | 48.83 | 47.92 | 48.81 | 1,506,496 | +1.34(+2.82%) |
Mar 09, 2021 | 47.72 | 47.83 | 47.00 | 47.47 | 1,863,166 | -0.31(-0.66%) |
Mar 08, 2021 | 47.67 | 48.14 | 47.18 | 47.78 | 3,264,952 | -0.62(-1.28%) |
Mar 05, 2021 | 48.45 | 48.82 | 47.99 | 48.40 | 5,645,867 | +0.87(+1.82%) |
Mar 04, 2021 | 47.37 | 48.41 | 46.98 | 47.54 | 3,271,854 | +0.76(+1.62%) |
Mar 03, 2021 | 46.25 | 47.08 | 46.25 | 46.78 | 2,070,253 | +0.58(+1.26%) |
Mar 02, 2021 | 46.05 | 46.57 | 46.03 | 46.20 | 2,127,017 | +0.21(+0.45%) |
Mar 01, 2021 | 45.98 | 46.30 | 45.67 | 45.99 | 2,332,378 | +0.34(+0.75%) |
Feb 26, 2021 | 46.07 | 46.12 | 45.37 | 45.65 | 2,563,374 | -1.39(-2.95%) |
Feb 25, 2021 | 47.67 | 48.15 | 46.81 | 47.03 | 3,218,523 | +0.15(+0.31%) |
Feb 24, 2021 | 45.90 | 46.90 | 45.81 | 46.89 | 2,497,200 | +0.51(+1.10%) |
Feb 23, 2021 | 45.90 | 46.39 | 45.04 | 46.38 | 2,995,336 | +1.56(+3.49%) |
Feb 22, 2021 | 44.71 | 45.43 | 44.69 | 44.81 | 3,387,035 | +0.57(+1.29%) |
Feb 19, 2021 | 43.61 | 44.25 | 43.53 | 44.24 | 2,435,500 | +0.91(+2.09%) |
Feb 18, 2021 | 43.98 | 44.16 | 43.27 | 43.34 | 2,694,312 | -0.98(-2.22%) |
Feb 17, 2021 | 43.64 | 44.40 | 43.27 | 44.32 | 2,666,647 | +0.89(+2.04%) |
Feb 16, 2021 | 43.06 | 43.67 | 43.00 | 43.43 | 1,900,670 | +1.36(+3.23%) |
Feb 12, 2021 | 41.22 | 42.11 | 41.16 | 42.08 | 1,840,347 | +0.62(+1.49%) |
Feb 11, 2021 | 41.18 | 41.48 | 40.99 | 41.46 | 3,402,770 | -0.20(-0.47%) |
Feb 10, 2021 | 41.05 | 41.77 | 40.92 | 41.65 | 3,945,855 | +0.15(+0.36%) |
Feb 09, 2021 | 42.11 | 42.11 | 40.83 | 41.51 | 3,791,737 | -1.30(-3.03%) |
Feb 08, 2021 | 41.79 | 42.96 | 41.73 | 42.80 | 3,706,035 | +1.17(+2.81%) |
Feb 05, 2021 | 41.60 | 41.74 | 41.14 | 41.63 | 2,917,212 | +0.22(+0.52%) |
Feb 04, 2021 | 41.46 | 41.48 | 40.83 | 41.42 | 2,371,937 | -0.34(-0.82%) |
Feb 03, 2021 | 40.90 | 41.90 | 40.90 | 41.76 | 4,276,790 | +0.41(+1.00%) |
Feb 02, 2021 | 41.53 | 41.62 | 40.82 | 41.35 | 4,418,923 | -0.07(-0.17%) |
Feb 01, 2021 | 41.53 | 41.62 | 40.98 | 41.42 | 2,663,227 | +0.02(+0.05%) |
Jan 29, 2021 | 42.38 | 42.45 | 41.16 | 41.40 | 2,037,241 | -1.40(-3.26%) |
Jan 28, 2021 | 42.66 | 43.19 | 42.57 | 42.79 | 1,659,773 | +0.53(+1.26%) |
Jan 27, 2021 | 42.16 | 42.98 | 41.56 | 42.26 | 1,882,604 | -0.59(-1.38%) |
Jan 26, 2021 | 43.19 | 43.40 | 42.68 | 42.85 | 2,806,649 | +0.14(+0.32%) |
Jan 25, 2021 | 42.31 | 42.72 | 41.86 | 42.72 | 2,431,607 | -1.00(-2.30%) |
Jan 22, 2021 | 42.97 | 43.79 | 42.76 | 43.72 | 2,547,313 | +0.25(+0.57%) |
Jan 21, 2021 | 44.31 | 44.34 | 43.08 | 43.47 | 2,275,584 | -1.05(-2.36%) |
Jan 20, 2021 | 44.52 | 44.70 | 44.21 | 44.53 | 1,373,592 | +0.28(+0.62%) |
Jan 19, 2021 | 44.38 | 44.57 | 43.98 | 44.25 | 2,191,618 | +0.74(+1.70%) |
Jan 15, 2021 | 44.33 | 44.36 | 43.27 | 43.51 | 2,538,876 | -1.68(-3.72%) |
Jan 14, 2021 | 44.77 | 45.44 | 44.70 | 45.19 | 2,430,194 | +0.34(+0.77%) |
Jan 13, 2021 | 44.97 | 45.06 | 44.55 | 44.85 | 1,947,626 | +0.39(+0.89%) |
Jan 12, 2021 | 44.38 | 44.69 | 44.09 | 44.46 | 2,334,673 | -0.02(-0.04%) |
Jan 11, 2021 | 43.68 | 44.68 | 43.61 | 44.48 | 1,963,891 | -0.68(-1.50%) |
Jan 08, 2021 | 45.21 | 45.34 | 44.71 | 45.16 | 1,924,207 | -0.29(-0.63%) |
Jan 07, 2021 | 44.78 | 45.55 | 44.70 | 45.44 | 2,692,743 | +0.64(+1.43%) |
Jan 06, 2021 | 44.52 | 45.23 | 44.28 | 44.80 | 4,107,675 | +2.03(+4.74%) |
Jan 05, 2021 | 42.19 | 43.37 | 42.16 | 42.77 | 3,638,152 | +1.08(+2.60%) |