Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.19 | 47.21 | 47.09 | 47.13 | 1,212,961 | +0.08(+0.18%) |
May 27, 2021 | 47.19 | 47.28 | 47.03 | 47.05 | 1,420,452 | +0.06(+0.14%) |
May 26, 2021 | 47.04 | 47.06 | 46.85 | 46.98 | 1,266,882 | +0.00(+0.00%) |
May 25, 2021 | 47.27 | 47.30 | 46.92 | 46.98 | 1,857,379 | -0.23(-0.49%) |
May 24, 2021 | 47.19 | 47.35 | 47.11 | 47.21 | 1,635,121 | +0.24(+0.51%) |
May 21, 2021 | 47.07 | 47.28 | 46.87 | 46.97 | 1,466,269 | +0.06(+0.14%) |
May 20, 2021 | 46.60 | 47.07 | 46.58 | 46.91 | 1,728,720 | +0.32(+0.68%) |
May 19, 2021 | 46.28 | 46.59 | 45.95 | 46.59 | 2,829,443 | -0.09(-0.20%) |
May 18, 2021 | 47.07 | 47.11 | 46.66 | 46.68 | 1,318,796 | -0.39(-0.83%) |
May 17, 2021 | 47.11 | 47.46 | 46.91 | 47.07 | 1,594,873 | -0.12(-0.26%) |
May 14, 2021 | 46.98 | 47.31 | 46.97 | 47.19 | 1,507,461 | +0.45(+0.97%) |
May 13, 2021 | 46.09 | 46.97 | 46.07 | 46.74 | 3,249,848 | +0.74(+1.61%) |
May 12, 2021 | 46.72 | 46.74 | 45.93 | 46.00 | 3,136,456 | -0.85(-1.82%) |
May 11, 2021 | 47.04 | 47.12 | 46.61 | 46.85 | 2,487,159 | -0.52(-1.10%) |
May 10, 2021 | 47.61 | 47.88 | 47.36 | 47.37 | 2,064,244 | -0.07(-0.16%) |
May 07, 2021 | 47.17 | 47.51 | 47.07 | 47.45 | 1,833,118 | +0.26(+0.55%) |
May 06, 2021 | 46.78 | 47.19 | 46.68 | 47.19 | 1,796,719 | +0.44(+0.93%) |
May 05, 2021 | 46.80 | 46.87 | 46.55 | 46.75 | 1,676,998 | +0.07(+0.16%) |
May 04, 2021 | 46.52 | 46.68 | 46.27 | 46.68 | 2,703,650 | +0.06(+0.12%) |
May 03, 2021 | 46.58 | 46.76 | 46.51 | 46.62 | 2,058,172 | +0.33(+0.72%) |
Apr 30, 2021 | 46.33 | 46.34 | 46.17 | 46.29 | 2,336,771 | -0.23(-0.50%) |
Apr 29, 2021 | 46.37 | 46.55 | 46.19 | 46.52 | 2,058,972 | +0.39(+0.84%) |
Apr 28, 2021 | 46.25 | 46.25 | 46.08 | 46.13 | 1,975,036 | -0.14(-0.30%) |
Apr 27, 2021 | 46.29 | 46.33 | 46.14 | 46.27 | 1,953,889 | +0.03(+0.06%) |
Apr 26, 2021 | 46.44 | 46.44 | 46.21 | 46.24 | 1,490,946 | -0.13(-0.28%) |
Apr 23, 2021 | 46.08 | 46.53 | 45.96 | 46.37 | 1,266,887 | +0.32(+0.70%) |
Apr 22, 2021 | 46.46 | 46.50 | 45.94 | 46.05 | 2,527,073 | -0.43(-0.92%) |
Apr 21, 2021 | 46.14 | 46.52 | 46.10 | 46.47 | 1,854,595 | +0.33(+0.72%) |
Apr 20, 2021 | 46.21 | 46.26 | 45.96 | 46.14 | 2,015,318 | -0.19(-0.40%) |
Apr 19, 2021 | 46.43 | 46.46 | 46.24 | 46.32 | 2,493,517 | -0.16(-0.34%) |
Apr 16, 2021 | 46.37 | 46.56 | 46.35 | 46.48 | 1,403,507 | +0.31(+0.66%) |
Apr 15, 2021 | 46.01 | 46.22 | 45.94 | 46.17 | 2,328,693 | +0.33(+0.73%) |
Apr 14, 2021 | 45.82 | 45.97 | 45.74 | 45.84 | 2,529,750 | +0.00(+0.00%) |
Apr 13, 2021 | 45.79 | 45.91 | 45.63 | 45.84 | 2,598,686 | -0.06(-0.14%) |
Apr 12, 2021 | 45.85 | 45.93 | 45.79 | 45.91 | 1,476,426 | +0.04(+0.08%) |
Apr 09, 2021 | 45.67 | 45.87 | 45.57 | 45.87 | 1,674,698 | +0.30(+0.65%) |
Apr 08, 2021 | 45.59 | 45.62 | 45.41 | 45.57 | 1,835,523 | +0.07(+0.16%) |
Apr 07, 2021 | 45.52 | 45.61 | 45.37 | 45.50 | 1,979,644 | +0.00(+0.00%) |
Apr 06, 2021 | 45.53 | 45.62 | 45.43 | 45.50 | 2,424,409 | -0.07(-0.16%) |
Apr 05, 2021 | 45.34 | 45.71 | 45.31 | 45.57 | 2,353,177 | +0.53(+1.17%) |
Apr 01, 2021 | 44.87 | 45.05 | 44.70 | 45.04 | 3,183,663 | +0.28(+0.62%) |
Mar 31, 2021 | 44.87 | 44.96 | 44.76 | 44.77 | 2,218,084 | -0.07(-0.17%) |
Mar 30, 2021 | 44.97 | 45.00 | 44.70 | 44.84 | 3,278,352 | -0.18(-0.39%) |
Mar 29, 2021 | 44.84 | 45.14 | 44.71 | 45.02 | 3,409,237 | -0.02(-0.04%) |
Mar 26, 2021 | 44.36 | 45.07 | 44.32 | 45.03 | 2,488,918 | +0.85(+1.93%) |
Mar 25, 2021 | 43.76 | 44.27 | 43.54 | 44.18 | 2,984,056 | +0.44(+1.00%) |
Mar 24, 2021 | 43.86 | 44.20 | 43.73 | 43.74 | 2,211,256 | +0.01(+0.02%) |
Mar 23, 2021 | 43.99 | 44.12 | 43.62 | 43.73 | 2,631,960 | -0.32(-0.73%) |
Mar 22, 2021 | 43.82 | 44.12 | 43.76 | 44.06 | 1,795,084 | +0.21(+0.48%) |
Mar 19, 2021 | 43.98 | 44.04 | 43.57 | 43.84 | 2,576,050 | -0.17(-0.38%) |
Mar 18, 2021 | 44.13 | 44.49 | 43.95 | 44.01 | 2,318,369 | -0.16(-0.36%) |
Mar 17, 2021 | 44.14 | 44.21 | 43.90 | 44.17 | 1,819,607 | +0.09(+0.21%) |
Mar 16, 2021 | 44.09 | 44.15 | 43.99 | 44.08 | 2,152,312 | -0.04(-0.08%) |
Mar 15, 2021 | 43.92 | 44.13 | 43.63 | 44.11 | 2,672,131 | +0.25(+0.57%) |
Mar 12, 2021 | 43.65 | 43.87 | 43.60 | 43.86 | 2,274,076 | +0.32(+0.74%) |
Mar 11, 2021 | 43.60 | 43.81 | 43.43 | 43.54 | 2,177,935 | +0.09(+0.21%) |
Mar 10, 2021 | 43.14 | 43.60 | 43.14 | 43.45 | 2,663,677 | +0.45(+1.05%) |
Mar 09, 2021 | 43.05 | 43.38 | 42.94 | 43.00 | 2,095,766 | +0.20(+0.47%) |
Mar 08, 2021 | 42.77 | 43.37 | 42.63 | 42.79 | 3,698,268 | +0.19(+0.45%) |
Mar 05, 2021 | 42.16 | 42.75 | 41.70 | 42.60 | 3,402,819 | +0.88(+2.10%) |
Mar 04, 2021 | 42.22 | 42.45 | 41.29 | 41.72 | 5,588,400 | -0.54(-1.29%) |
Mar 03, 2021 | 42.45 | 42.65 | 42.25 | 42.27 | 2,418,679 | -0.21(-0.50%) |
Mar 02, 2021 | 42.73 | 42.77 | 42.45 | 42.48 | 2,174,570 | -0.21(-0.50%) |