Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.48 | 48.51 | 47.32 | 48.06 | 1,697,853 | -0.12(-0.25%) |
May 27, 2021 | 47.94 | 48.57 | 47.86 | 48.19 | 3,683,348 | +0.49(+1.03%) |
May 26, 2021 | 47.26 | 47.72 | 47.15 | 47.70 | 1,763,958 | +0.52(+1.10%) |
May 25, 2021 | 47.49 | 47.78 | 47.11 | 47.18 | 2,265,605 | -0.22(-0.46%) |
May 24, 2021 | 47.86 | 47.88 | 47.15 | 47.39 | 3,588,271 | -0.23(-0.48%) |
May 21, 2021 | 47.39 | 48.51 | 47.35 | 47.62 | 2,389,298 | +0.19(+0.40%) |
May 20, 2021 | 47.01 | 47.52 | 46.65 | 47.43 | 2,575,419 | +0.51(+1.09%) |
May 19, 2021 | 46.53 | 46.95 | 45.95 | 46.92 | 2,404,932 | -0.11(-0.24%) |
May 18, 2021 | 48.38 | 48.59 | 47.02 | 47.03 | 2,038,298 | -1.12(-2.33%) |
May 17, 2021 | 47.79 | 48.25 | 47.42 | 48.16 | 1,812,003 | +0.36(+0.75%) |
May 14, 2021 | 46.66 | 47.89 | 46.46 | 47.80 | 1,622,986 | +1.35(+2.90%) |
May 13, 2021 | 45.86 | 46.72 | 45.27 | 46.45 | 1,978,957 | +1.18(+2.60%) |
May 12, 2021 | 46.56 | 46.67 | 45.18 | 45.27 | 2,188,833 | -1.13(-2.44%) |
May 11, 2021 | 46.70 | 47.02 | 45.92 | 46.40 | 2,018,351 | -0.72(-1.52%) |
May 10, 2021 | 47.16 | 47.88 | 47.03 | 47.12 | 2,048,062 | +0.17(+0.36%) |
May 07, 2021 | 46.18 | 47.43 | 45.88 | 46.95 | 1,888,093 | +0.67(+1.45%) |
May 06, 2021 | 46.15 | 46.30 | 45.59 | 46.28 | 1,693,153 | +0.41(+0.88%) |
May 05, 2021 | 45.75 | 46.06 | 45.38 | 45.87 | 2,196,359 | +0.44(+0.97%) |
May 04, 2021 | 45.11 | 45.54 | 44.87 | 45.44 | 2,369,211 | +0.17(+0.36%) |
May 03, 2021 | 44.67 | 45.75 | 44.14 | 45.27 | 1,727,403 | +1.22(+2.76%) |
Apr 30, 2021 | 44.04 | 44.49 | 43.67 | 44.05 | 2,413,935 | -0.08(-0.17%) |
Apr 29, 2021 | 44.81 | 46.53 | 43.83 | 44.13 | 4,490,873 | +1.20(+2.79%) |
Apr 28, 2021 | 43.44 | 43.58 | 42.86 | 42.93 | 1,681,159 | -0.08(-0.20%) |
Apr 27, 2021 | 42.65 | 43.33 | 42.64 | 43.02 | 2,053,707 | +0.54(+1.27%) |
Apr 26, 2021 | 42.51 | 42.78 | 42.21 | 42.48 | 1,428,754 | +0.05(+0.11%) |
Apr 23, 2021 | 42.02 | 42.59 | 41.62 | 42.43 | 1,005,992 | +0.67(+1.60%) |
Apr 22, 2021 | 42.01 | 42.25 | 41.51 | 41.76 | 1,270,046 | -0.15(-0.36%) |
Apr 21, 2021 | 41.23 | 42.09 | 41.02 | 41.91 | 1,251,056 | +0.54(+1.30%) |
Apr 20, 2021 | 42.31 | 42.50 | 41.00 | 41.38 | 1,257,549 | -0.89(-2.10%) |
Apr 19, 2021 | 41.94 | 42.33 | 41.62 | 42.26 | 3,274,220 | +0.12(+0.29%) |
Apr 16, 2021 | 42.05 | 42.43 | 41.95 | 42.14 | 1,279,649 | +0.35(+0.84%) |
Apr 15, 2021 | 41.59 | 42.02 | 41.33 | 41.79 | 1,871,220 | +0.39(+0.93%) |
Apr 14, 2021 | 40.63 | 41.68 | 40.63 | 41.40 | 1,497,357 | +0.50(+1.22%) |
Apr 13, 2021 | 41.55 | 41.60 | 40.57 | 40.90 | 1,556,653 | -0.77(-1.86%) |
Apr 12, 2021 | 41.74 | 41.95 | 41.36 | 41.68 | 2,213,786 | +0.10(+0.25%) |
Apr 09, 2021 | 41.32 | 41.61 | 41.06 | 41.57 | 1,385,571 | +0.33(+0.80%) |
Apr 08, 2021 | 41.21 | 41.38 | 40.55 | 41.24 | 1,715,022 | -0.09(-0.23%) |
Apr 07, 2021 | 40.95 | 41.44 | 40.63 | 41.34 | 1,696,979 | +0.63(+1.55%) |
Apr 06, 2021 | 41.24 | 41.35 | 40.51 | 40.71 | 1,731,850 | -0.65(-1.57%) |
Apr 05, 2021 | 41.14 | 41.43 | 40.94 | 41.36 | 1,275,295 | +0.85(+2.10%) |
Apr 01, 2021 | 40.04 | 40.55 | 39.59 | 40.51 | 1,570,590 | +0.58(+1.46%) |
Mar 31, 2021 | 40.35 | 40.40 | 39.72 | 39.92 | 1,357,700 | -0.50(-1.24%) |
Mar 30, 2021 | 39.69 | 40.44 | 39.54 | 40.42 | 1,154,367 | +0.75(+1.90%) |
Mar 29, 2021 | 40.16 | 40.58 | 39.27 | 39.67 | 1,235,421 | -0.65(-1.61%) |
Mar 26, 2021 | 39.54 | 40.34 | 39.31 | 40.32 | 937,922 | +0.84(+2.13%) |
Mar 25, 2021 | 38.72 | 39.59 | 38.08 | 39.48 | 1,726,034 | +0.78(+2.02%) |
Mar 24, 2021 | 39.16 | 39.97 | 38.65 | 38.70 | 1,286,230 | -0.16(-0.41%) |
Mar 23, 2021 | 40.09 | 40.56 | 38.63 | 38.86 | 1,588,299 | -1.68(-4.14%) |
Mar 22, 2021 | 40.96 | 41.06 | 40.02 | 40.54 | 1,722,816 | -0.40(-0.97%) |
Mar 19, 2021 | 40.71 | 41.31 | 40.32 | 40.93 | 3,351,645 | -0.19(-0.46%) |
Mar 18, 2021 | 41.06 | 42.33 | 40.92 | 41.12 | 1,650,238 | -0.15(-0.37%) |
Mar 17, 2021 | 40.80 | 41.44 | 40.69 | 41.27 | 1,900,541 | +0.48(+1.18%) |
Mar 16, 2021 | 40.64 | 40.88 | 40.30 | 40.79 | 1,546,639 | -0.05(-0.12%) |
Mar 15, 2021 | 40.47 | 40.87 | 39.80 | 40.84 | 2,084,006 | +0.30(+0.73%) |
Mar 12, 2021 | 40.42 | 40.65 | 40.18 | 40.54 | 1,625,830 | +0.38(+0.95%) |
Mar 11, 2021 | 40.24 | 40.61 | 39.82 | 40.16 | 2,575,564 | -0.08(-0.21%) |
Mar 10, 2021 | 40.36 | 40.82 | 40.16 | 40.24 | 3,615,101 | -0.09(-0.23%) |
Mar 09, 2021 | 40.55 | 41.29 | 40.22 | 40.34 | 3,398,737 | -0.24(-0.58%) |
Mar 08, 2021 | 39.95 | 41.47 | 39.79 | 40.57 | 2,247,336 | +1.00(+2.53%) |
Mar 05, 2021 | 38.28 | 39.78 | 37.79 | 39.57 | 2,564,283 | +1.80(+4.77%) |
Mar 04, 2021 | 37.88 | 38.51 | 37.11 | 37.77 | 3,131,241 | -0.20(-0.52%) |
Mar 03, 2021 | 37.64 | 38.94 | 37.58 | 37.97 | 2,188,760 | +0.37(+0.98%) |
Mar 02, 2021 | 37.89 | 38.20 | 37.42 | 37.60 | 1,849,535 | -0.43(-1.14%) |