Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.35 | 52.55 | 51.64 | 52.02 | 3,244,601 | -0.57(-1.08%) |
May 27, 2021 | 52.35 | 53.19 | 52.19 | 52.59 | 8,932,958 | +0.36(+0.69%) |
May 26, 2021 | 52.08 | 52.49 | 51.48 | 52.22 | 3,831,409 | +0.23(+0.45%) |
May 25, 2021 | 52.64 | 53.06 | 51.99 | 51.99 | 4,647,509 | -0.67(-1.27%) |
May 24, 2021 | 52.45 | 52.82 | 52.23 | 52.66 | 4,240,474 | +0.71(+1.37%) |
May 21, 2021 | 51.61 | 52.10 | 51.28 | 51.95 | 2,985,356 | +0.54(+1.05%) |
May 20, 2021 | 51.42 | 51.56 | 50.49 | 51.41 | 3,050,418 | -0.03(-0.06%) |
May 19, 2021 | 51.21 | 51.83 | 50.75 | 51.44 | 3,140,187 | -0.42(-0.80%) |
May 18, 2021 | 52.32 | 52.37 | 51.67 | 51.86 | 4,695,816 | -0.56(-1.06%) |
May 17, 2021 | 51.12 | 52.84 | 51.12 | 52.41 | 6,390,487 | +1.19(+2.31%) |
May 14, 2021 | 51.13 | 51.61 | 51.02 | 51.23 | 1,829,315 | +0.11(+0.21%) |
May 13, 2021 | 49.62 | 51.56 | 49.52 | 51.12 | 3,595,735 | +1.29(+2.59%) |
May 12, 2021 | 51.36 | 51.39 | 49.64 | 49.83 | 3,841,454 | -1.42(-2.78%) |
May 11, 2021 | 50.90 | 51.33 | 50.40 | 51.25 | 3,445,230 | +0.49(+0.97%) |
May 10, 2021 | 50.86 | 51.41 | 50.53 | 50.76 | 2,500,753 | +0.36(+0.71%) |
May 07, 2021 | 50.03 | 50.53 | 49.77 | 50.40 | 1,535,914 | -0.08(-0.16%) |
May 06, 2021 | 49.94 | 50.53 | 49.43 | 50.49 | 2,436,117 | +0.83(+1.68%) |
May 05, 2021 | 49.41 | 50.00 | 48.86 | 49.65 | 2,832,735 | +0.28(+0.56%) |
May 04, 2021 | 48.30 | 49.40 | 48.24 | 49.37 | 3,074,054 | +1.18(+2.44%) |
May 03, 2021 | 47.76 | 48.61 | 47.67 | 48.20 | 2,559,883 | +0.77(+1.62%) |
Apr 30, 2021 | 47.24 | 47.86 | 47.09 | 47.43 | 3,219,133 | -0.08(-0.17%) |
Apr 29, 2021 | 47.64 | 48.20 | 46.75 | 47.51 | 3,290,347 | +0.36(+0.76%) |
Apr 28, 2021 | 46.90 | 47.54 | 46.71 | 47.15 | 5,199,391 | +0.47(+1.00%) |
Apr 27, 2021 | 45.97 | 46.93 | 45.84 | 46.68 | 3,033,310 | +0.14(+0.30%) |
Apr 26, 2021 | 46.58 | 47.04 | 46.27 | 46.54 | 2,180,900 | +0.11(+0.25%) |
Apr 23, 2021 | 45.90 | 46.48 | 45.73 | 46.43 | 3,490,747 | +0.74(+1.61%) |
Apr 22, 2021 | 46.62 | 46.64 | 45.69 | 45.69 | 3,272,645 | -0.84(-1.81%) |
Apr 21, 2021 | 46.03 | 46.71 | 46.03 | 46.54 | 1,585,220 | +0.41(+0.89%) |
Apr 20, 2021 | 46.72 | 46.90 | 45.60 | 46.13 | 2,330,503 | -0.63(-1.35%) |
Apr 19, 2021 | 47.09 | 47.16 | 46.32 | 46.76 | 2,202,242 | -0.16(-0.33%) |
Apr 16, 2021 | 46.71 | 47.09 | 46.44 | 46.91 | 3,571,950 | +0.57(+1.24%) |
Apr 15, 2021 | 45.79 | 46.61 | 45.51 | 46.34 | 3,564,132 | +0.83(+1.83%) |
Apr 14, 2021 | 45.02 | 45.63 | 44.97 | 45.51 | 2,973,175 | +0.30(+0.67%) |
Apr 13, 2021 | 45.46 | 45.61 | 44.68 | 45.20 | 2,229,788 | -0.54(-1.18%) |
Apr 12, 2021 | 45.01 | 45.78 | 45.01 | 45.74 | 3,291,311 | +0.82(+1.82%) |
Apr 09, 2021 | 45.05 | 45.24 | 44.40 | 44.92 | 1,969,415 | +0.26(+0.59%) |
Apr 08, 2021 | 44.30 | 44.85 | 44.12 | 44.66 | 2,336,350 | -0.26(-0.58%) |
Apr 07, 2021 | 45.45 | 45.60 | 44.78 | 44.92 | 2,636,372 | -0.21(-0.47%) |
Apr 06, 2021 | 44.51 | 45.28 | 44.51 | 45.14 | 2,974,985 | +0.41(+0.91%) |
Apr 05, 2021 | 44.93 | 45.04 | 44.41 | 44.73 | 3,361,828 | +0.34(+0.76%) |
Apr 01, 2021 | 44.16 | 44.40 | 43.61 | 44.39 | 3,113,472 | +0.18(+0.41%) |
Mar 31, 2021 | 44.83 | 45.20 | 44.19 | 44.21 | 4,033,572 | -0.76(-1.69%) |
Mar 30, 2021 | 44.52 | 45.01 | 44.24 | 44.97 | 3,102,796 | +0.38(+0.86%) |
Mar 29, 2021 | 44.97 | 45.38 | 44.34 | 44.59 | 2,618,338 | -0.47(-1.05%) |
Mar 26, 2021 | 44.89 | 45.11 | 44.25 | 45.06 | 2,735,952 | +0.63(+1.42%) |
Mar 25, 2021 | 42.91 | 44.57 | 42.80 | 44.43 | 3,465,594 | +1.75(+4.10%) |
Mar 24, 2021 | 42.46 | 43.65 | 42.46 | 42.68 | 3,733,093 | +0.54(+1.28%) |
Mar 23, 2021 | 42.77 | 43.15 | 41.89 | 42.14 | 3,250,851 | -0.89(-2.07%) |
Mar 22, 2021 | 43.31 | 43.31 | 42.30 | 43.04 | 5,167,075 | -0.78(-1.77%) |
Mar 19, 2021 | 43.97 | 44.53 | 43.53 | 43.81 | 12,477,491 | -0.28(-0.63%) |
Mar 18, 2021 | 44.67 | 45.03 | 43.93 | 44.09 | 2,659,725 | -0.20(-0.44%) |
Mar 17, 2021 | 43.29 | 44.43 | 43.25 | 44.29 | 3,122,262 | +0.91(+2.09%) |
Mar 16, 2021 | 43.55 | 43.62 | 42.69 | 43.38 | 3,173,112 | -0.33(-0.75%) |
Mar 15, 2021 | 44.16 | 44.25 | 43.10 | 43.71 | 4,436,924 | -0.47(-1.06%) |
Mar 12, 2021 | 44.16 | 44.46 | 43.98 | 44.17 | 4,313,906 | +0.09(+0.20%) |
Mar 11, 2021 | 44.69 | 44.86 | 43.86 | 44.08 | 5,219,175 | -0.58(-1.30%) |
Mar 10, 2021 | 44.44 | 45.23 | 43.99 | 44.66 | 5,084,128 | -0.14(-0.31%) |
Mar 09, 2021 | 44.92 | 45.71 | 44.63 | 44.80 | 4,120,470 | -0.74(-1.63%) |
Mar 08, 2021 | 44.12 | 46.59 | 44.12 | 45.55 | 6,631,229 | +1.27(+2.86%) |
Mar 05, 2021 | 43.06 | 44.43 | 42.75 | 44.28 | 3,855,794 | +1.72(+4.03%) |
Mar 04, 2021 | 43.40 | 44.03 | 41.92 | 42.56 | 3,861,646 | -0.96(-2.20%) |
Mar 03, 2021 | 42.93 | 43.94 | 42.69 | 43.52 | 4,811,199 | +0.78(+1.82%) |
Mar 02, 2021 | 42.47 | 43.05 | 42.19 | 42.74 | 5,210,703 | +0.42(+0.99%) |