Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.46 | 45.81 | 44.84 | 44.91 | 5,339,241 | -0.32(-0.72%) |
May 27, 2021 | 44.58 | 45.44 | 44.45 | 45.23 | 10,607,013 | +0.88(+1.98%) |
May 26, 2021 | 46.35 | 46.40 | 43.60 | 44.36 | 15,084,568 | -1.86(-4.02%) |
May 25, 2021 | 47.04 | 47.17 | 46.10 | 46.22 | 5,861,330 | -0.55(-1.17%) |
May 24, 2021 | 46.88 | 47.18 | 46.70 | 46.76 | 4,462,781 | -0.04(-0.09%) |
May 21, 2021 | 46.61 | 47.36 | 46.54 | 46.80 | 5,714,716 | +0.24(+0.51%) |
May 20, 2021 | 46.29 | 46.70 | 45.59 | 46.56 | 6,418,517 | +0.22(+0.47%) |
May 19, 2021 | 46.31 | 46.62 | 45.54 | 46.34 | 4,903,829 | -0.38(-0.81%) |
May 18, 2021 | 46.81 | 47.32 | 46.72 | 46.73 | 4,297,296 | -0.03(-0.07%) |
May 17, 2021 | 46.38 | 47.01 | 46.29 | 46.76 | 4,147,285 | +0.50(+1.08%) |
May 14, 2021 | 46.13 | 46.43 | 45.87 | 46.26 | 3,481,807 | +0.48(+1.05%) |
May 13, 2021 | 44.67 | 46.10 | 44.32 | 45.78 | 4,074,624 | +0.93(+2.07%) |
May 12, 2021 | 45.78 | 45.94 | 44.76 | 44.85 | 6,481,778 | -1.01(-2.21%) |
May 11, 2021 | 46.57 | 46.89 | 45.59 | 45.86 | 6,154,468 | -0.74(-1.58%) |
May 10, 2021 | 46.71 | 47.29 | 46.56 | 46.60 | 7,388,634 | +0.49(+1.06%) |
May 07, 2021 | 46.08 | 46.67 | 45.99 | 46.11 | 4,872,220 | +0.06(+0.13%) |
May 06, 2021 | 46.06 | 46.13 | 45.13 | 46.05 | 4,690,506 | -0.01(-0.02%) |
May 05, 2021 | 45.22 | 46.15 | 44.98 | 46.06 | 5,614,481 | +0.30(+0.65%) |
May 04, 2021 | 45.88 | 46.00 | 44.58 | 45.76 | 7,916,784 | -0.15(-0.33%) |
May 03, 2021 | 45.19 | 46.13 | 45.17 | 45.91 | 5,553,947 | +1.01(+2.26%) |
Apr 30, 2021 | 44.37 | 45.17 | 44.37 | 44.90 | 9,930,605 | +0.30(+0.68%) |
Apr 29, 2021 | 44.22 | 44.84 | 44.07 | 44.59 | 4,735,363 | +0.29(+0.65%) |
Apr 28, 2021 | 44.42 | 44.75 | 44.25 | 44.31 | 3,789,546 | -0.09(-0.21%) |
Apr 27, 2021 | 44.60 | 44.93 | 44.34 | 44.40 | 4,845,186 | -0.19(-0.42%) |
Apr 26, 2021 | 44.71 | 44.79 | 44.21 | 44.59 | 4,199,933 | -0.25(-0.55%) |
Apr 23, 2021 | 44.71 | 45.03 | 44.25 | 44.83 | 5,026,386 | +0.37(+0.84%) |
Apr 22, 2021 | 45.64 | 45.70 | 44.41 | 44.46 | 6,300,728 | -1.24(-2.72%) |
Apr 21, 2021 | 45.14 | 45.72 | 44.92 | 45.70 | 4,577,837 | +0.60(+1.33%) |
Apr 20, 2021 | 45.22 | 45.33 | 44.59 | 45.10 | 3,708,916 | -0.38(-0.84%) |
Apr 19, 2021 | 45.11 | 45.58 | 44.65 | 45.48 | 4,924,045 | +0.41(+0.92%) |
Apr 16, 2021 | 45.70 | 45.88 | 45.03 | 45.07 | 5,611,089 | -0.36(-0.78%) |
Apr 15, 2021 | 46.25 | 46.25 | 45.35 | 45.42 | 7,774,333 | -0.63(-1.38%) |
Apr 14, 2021 | 46.31 | 46.62 | 45.75 | 46.06 | 5,380,698 | -0.11(-0.24%) |
Apr 13, 2021 | 46.12 | 46.32 | 45.46 | 46.17 | 5,282,945 | -0.08(-0.18%) |
Apr 12, 2021 | 45.94 | 46.55 | 45.76 | 46.25 | 4,521,360 | +0.44(+0.96%) |
Apr 09, 2021 | 46.32 | 46.61 | 45.58 | 45.81 | 6,279,997 | -0.52(-1.11%) |
Apr 08, 2021 | 46.70 | 46.84 | 46.07 | 46.33 | 6,952,237 | -0.67(-1.42%) |
Apr 07, 2021 | 46.95 | 47.57 | 46.86 | 47.00 | 5,103,833 | -0.10(-0.22%) |
Apr 06, 2021 | 47.76 | 48.24 | 46.95 | 47.10 | 5,684,137 | -0.93(-1.94%) |
Apr 05, 2021 | 46.40 | 48.18 | 46.40 | 48.03 | 7,263,607 | +1.73(+3.74%) |
Apr 01, 2021 | 46.14 | 46.90 | 44.94 | 46.29 | 10,226,623 | -0.13(-0.27%) |
Mar 31, 2021 | 45.87 | 48.01 | 45.67 | 46.42 | 15,929,218 | +1.62(+3.62%) |
Mar 30, 2021 | 44.43 | 45.04 | 44.17 | 44.80 | 9,245,069 | +0.11(+0.25%) |
Mar 29, 2021 | 44.06 | 44.80 | 43.68 | 44.69 | 6,083,899 | +0.69(+1.58%) |
Mar 26, 2021 | 43.88 | 44.65 | 43.26 | 43.99 | 6,371,416 | +0.27(+0.62%) |
Mar 25, 2021 | 43.07 | 43.87 | 42.52 | 43.72 | 6,901,389 | -0.06(-0.14%) |
Mar 24, 2021 | 44.53 | 45.09 | 43.76 | 43.78 | 7,301,156 | -0.21(-0.48%) |
Mar 23, 2021 | 44.49 | 44.66 | 43.78 | 43.99 | 4,160,850 | -0.91(-2.03%) |
Mar 22, 2021 | 44.46 | 44.93 | 43.98 | 44.91 | 3,929,644 | +0.48(+1.08%) |
Mar 19, 2021 | 44.82 | 45.31 | 44.30 | 44.43 | 13,440,122 | -0.14(-0.30%) |
Mar 18, 2021 | 45.36 | 45.61 | 44.43 | 44.56 | 5,654,616 | -1.18(-2.59%) |
Mar 17, 2021 | 46.08 | 46.08 | 44.59 | 45.74 | 6,813,488 | -0.52(-1.11%) |
Mar 16, 2021 | 46.51 | 47.45 | 46.09 | 46.26 | 8,293,453 | -0.29(-0.62%) |
Mar 15, 2021 | 45.25 | 46.69 | 45.19 | 46.55 | 10,873,163 | +1.56(+3.46%) |
Mar 12, 2021 | 43.54 | 45.19 | 43.42 | 44.99 | 8,892,001 | +1.43(+3.28%) |
Mar 11, 2021 | 42.80 | 43.78 | 42.51 | 43.56 | 8,659,683 | +0.85(+1.98%) |
Mar 10, 2021 | 41.42 | 42.92 | 41.13 | 42.72 | 7,172,895 | +1.74(+4.25%) |
Mar 09, 2021 | 41.10 | 41.34 | 40.47 | 40.98 | 6,661,241 | -0.02(-0.04%) |
Mar 08, 2021 | 39.80 | 41.13 | 39.71 | 40.99 | 6,042,858 | +1.08(+2.71%) |
Mar 05, 2021 | 39.83 | 40.15 | 39.30 | 39.91 | 7,311,269 | +0.29(+0.73%) |
Mar 04, 2021 | 40.25 | 40.66 | 39.16 | 39.62 | 6,161,778 | -0.65(-1.62%) |
Mar 03, 2021 | 39.88 | 40.54 | 39.78 | 40.27 | 5,400,034 | +0.16(+0.40%) |
Mar 02, 2021 | 40.30 | 40.54 | 39.88 | 40.11 | 4,897,883 | -0.35(-0.86%) |