Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.99 | 49.12 | 48.57 | 48.93 | 6,545,686 | +0.18(+0.38%) |
May 27, 2021 | 48.93 | 49.44 | 48.39 | 48.75 | 8,524,935 | +0.10(+0.20%) |
May 26, 2021 | 48.35 | 48.78 | 48.00 | 48.65 | 7,649,591 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,268 | -1.07(-2.17%) |
May 24, 2021 | 49.27 | 49.39 | 48.51 | 49.25 | 7,257,746 | +0.40(+0.81%) |
May 21, 2021 | 49.22 | 49.54 | 48.79 | 48.86 | 6,871,131 | +0.23(+0.47%) |
May 20, 2021 | 48.86 | 48.86 | 47.96 | 48.63 | 10,022,058 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.63 | 48.12 | 48.79 | 10,718,843 | -1.50(-2.98%) |
May 18, 2021 | 51.16 | 51.48 | 50.01 | 50.30 | 11,756,996 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.21 | 49.22 | 51.18 | 13,031,751 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,312,733 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.62 | 8,637,746 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,093,688 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,181,606 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,102,295 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.76 | 49.74 | 11,072,379 | +1.22(+2.51%) |
May 06, 2021 | 48.35 | 48.54 | 46.77 | 48.52 | 11,075,031 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.50 | 46.36 | 48.30 | 14,601,482 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.20 | 44.99 | 45.80 | 14,732,338 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.92 | 45.94 | 10,704,458 | +1.39(+3.13%) |
Apr 30, 2021 | 45.46 | 46.18 | 44.40 | 44.55 | 10,845,738 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.47 | 46.04 | 46.28 | 10,844,396 | +0.08(+0.17%) |
Apr 28, 2021 | 45.04 | 46.48 | 45.01 | 46.20 | 10,314,293 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,537,999 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.36 | 43.21 | 43.77 | 7,624,721 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.56 | 42.83 | 43.31 | 6,508,866 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.63 | 42.85 | 43.09 | 7,554,050 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,858,358 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,693,096 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,561,957 | -0.17(-0.39%) |
Apr 16, 2021 | 45.51 | 45.56 | 44.46 | 44.51 | 8,799,442 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,763,552 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.66 | 44.76 | 45.90 | 9,576,351 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.72 | 43.90 | 44.24 | 8,011,289 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.51 | 44.27 | 44.31 | 9,829,288 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.63 | 7,651,169 | -0.01(-0.02%) |
Apr 08, 2021 | 44.97 | 45.14 | 44.46 | 44.64 | 11,525,781 | -0.99(-2.18%) |
Apr 07, 2021 | 45.99 | 46.31 | 45.42 | 45.63 | 14,243,590 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,178,524 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.26 | 45.48 | 12,007,073 | -1.58(-3.35%) |
Apr 01, 2021 | 46.27 | 47.07 | 45.76 | 47.06 | 11,668,573 | +0.91(+1.98%) |
Mar 31, 2021 | 46.44 | 46.77 | 45.87 | 46.14 | 10,667,777 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,080,342 | -0.36(-0.76%) |
Mar 29, 2021 | 47.48 | 47.49 | 46.27 | 46.90 | 9,069,902 | -1.05(-2.18%) |
Mar 26, 2021 | 47.62 | 48.02 | 47.07 | 47.95 | 10,013,375 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.87 | 44.92 | 46.67 | 10,646,647 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 47.00 | 45.89 | 46.35 | 11,100,216 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.05 | 13,606,970 | -0.46(-1.01%) |
Mar 22, 2021 | 46.05 | 46.18 | 45.33 | 45.51 | 12,628,361 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,908,534 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.27 | 46.50 | 14,114,681 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.77 | 48.37 | 49.51 | 10,861,247 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.76 | 49.29 | 10,790,147 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.63 | 50.67 | 11,279,541 | -0.90(-1.74%) |
Mar 12, 2021 | 52.48 | 52.68 | 51.38 | 51.56 | 7,758,156 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.75 | 52.12 | 10,706,706 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.07 | 49.99 | 51.76 | 13,776,707 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.05 | 50.44 | 11,697,832 | -0.77(-1.50%) |
Mar 08, 2021 | 51.20 | 52.22 | 50.26 | 51.21 | 12,952,487 | +0.38(+0.75%) |
Mar 05, 2021 | 50.53 | 51.82 | 49.75 | 50.82 | 21,465,678 | +2.37(+4.89%) |
Mar 04, 2021 | 47.01 | 49.65 | 46.76 | 48.45 | 17,366,124 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.78 | 46.75 | 9,191,227 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.51 | 45.54 | 8,885,438 | -0.29(-0.63%) |