Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.39 | 49.52 | 48.96 | 49.33 | 6,492,813 | +0.19(+0.38%) |
May 27, 2021 | 49.32 | 49.85 | 48.78 | 49.15 | 8,456,074 | +0.10(+0.20%) |
May 26, 2021 | 48.74 | 49.17 | 48.39 | 49.05 | 7,587,801 | +0.48(+0.98%) |
May 25, 2021 | 49.56 | 49.90 | 48.47 | 48.57 | 9,140,831 | -1.08(-2.17%) |
May 24, 2021 | 49.67 | 49.79 | 48.91 | 49.65 | 7,199,121 | +0.40(+0.81%) |
May 21, 2021 | 49.62 | 49.94 | 49.18 | 49.25 | 6,815,629 | +0.23(+0.47%) |
May 20, 2021 | 49.25 | 49.26 | 48.35 | 49.02 | 9,941,104 | -0.17(-0.34%) |
May 19, 2021 | 49.51 | 50.03 | 48.51 | 49.19 | 10,632,261 | -1.51(-2.98%) |
May 18, 2021 | 51.57 | 51.90 | 50.41 | 50.71 | 11,662,028 | -0.89(-1.73%) |
May 17, 2021 | 49.63 | 51.63 | 49.63 | 51.60 | 12,926,486 | +1.58(+3.15%) |
May 14, 2021 | 48.71 | 50.13 | 48.70 | 50.02 | 7,253,664 | +2.02(+4.20%) |
May 13, 2021 | 48.33 | 49.06 | 47.41 | 48.01 | 8,567,974 | -0.90(-1.85%) |
May 12, 2021 | 49.28 | 50.68 | 48.71 | 48.91 | 9,020,234 | -0.03(-0.05%) |
May 11, 2021 | 49.00 | 49.81 | 48.43 | 48.93 | 11,091,287 | -1.12(-2.25%) |
May 10, 2021 | 51.18 | 52.11 | 50.02 | 50.06 | 10,020,694 | -0.09(-0.18%) |
May 07, 2021 | 48.36 | 50.36 | 48.14 | 50.15 | 10,982,943 | +1.23(+2.51%) |
May 06, 2021 | 48.74 | 48.93 | 47.15 | 48.92 | 10,985,573 | +0.23(+0.47%) |
May 05, 2021 | 48.01 | 48.89 | 46.74 | 48.69 | 14,483,539 | +2.52(+5.46%) |
May 04, 2021 | 45.43 | 46.57 | 45.35 | 46.17 | 14,613,339 | -0.15(-0.32%) |
May 03, 2021 | 45.60 | 46.48 | 45.28 | 46.32 | 10,617,993 | +1.41(+3.13%) |
Apr 30, 2021 | 45.83 | 46.55 | 44.76 | 44.91 | 10,758,132 | -1.75(-3.75%) |
Apr 29, 2021 | 47.42 | 47.85 | 46.41 | 46.66 | 10,756,801 | +0.08(+0.17%) |
Apr 28, 2021 | 45.40 | 46.85 | 45.38 | 46.58 | 10,230,980 | +1.53(+3.39%) |
Apr 27, 2021 | 44.30 | 45.40 | 44.14 | 45.05 | 9,460,956 | +0.92(+2.09%) |
Apr 26, 2021 | 43.60 | 44.72 | 43.56 | 44.13 | 7,563,133 | +0.47(+1.07%) |
Apr 23, 2021 | 43.41 | 43.91 | 43.17 | 43.67 | 6,456,291 | +0.23(+0.53%) |
Apr 22, 2021 | 43.95 | 43.98 | 43.20 | 43.44 | 7,493,032 | -0.51(-1.16%) |
Apr 21, 2021 | 42.18 | 44.03 | 42.02 | 43.95 | 8,786,805 | +1.22(+2.86%) |
Apr 20, 2021 | 44.35 | 44.47 | 42.52 | 42.73 | 13,582,491 | -1.97(-4.40%) |
Apr 19, 2021 | 45.04 | 45.43 | 44.42 | 44.69 | 7,500,875 | -0.18(-0.39%) |
Apr 16, 2021 | 45.88 | 45.93 | 44.82 | 44.87 | 8,728,365 | -0.71(-1.56%) |
Apr 15, 2021 | 46.28 | 46.38 | 45.47 | 45.58 | 7,700,843 | -0.69(-1.50%) |
Apr 14, 2021 | 45.12 | 47.04 | 45.12 | 46.27 | 9,498,999 | +1.67(+3.74%) |
Apr 13, 2021 | 44.33 | 45.08 | 44.25 | 44.61 | 7,946,578 | -0.06(-0.14%) |
Apr 12, 2021 | 45.45 | 45.88 | 44.63 | 44.67 | 9,749,892 | -0.33(-0.72%) |
Apr 09, 2021 | 45.11 | 45.66 | 44.72 | 44.99 | 7,589,367 | -0.01(-0.02%) |
Apr 08, 2021 | 45.33 | 45.51 | 44.82 | 45.00 | 11,432,682 | -1.00(-2.18%) |
Apr 07, 2021 | 46.36 | 46.69 | 45.79 | 46.00 | 14,128,538 | -0.18(-0.38%) |
Apr 06, 2021 | 46.21 | 47.12 | 46.02 | 46.18 | 7,120,539 | +0.33(+0.71%) |
Apr 05, 2021 | 47.35 | 47.35 | 45.62 | 45.85 | 11,910,086 | -1.59(-3.35%) |
Apr 01, 2021 | 46.65 | 47.46 | 46.13 | 47.44 | 11,574,320 | +0.92(+1.98%) |
Mar 31, 2021 | 46.82 | 47.15 | 46.24 | 46.52 | 10,581,609 | -0.40(-0.86%) |
Mar 30, 2021 | 46.72 | 47.56 | 46.58 | 46.92 | 9,006,996 | -0.36(-0.76%) |
Mar 29, 2021 | 47.86 | 47.88 | 46.65 | 47.28 | 8,996,640 | -1.05(-2.18%) |
Mar 26, 2021 | 48.00 | 48.41 | 47.45 | 48.34 | 9,932,493 | +1.29(+2.74%) |
Mar 25, 2021 | 45.72 | 47.25 | 45.29 | 47.05 | 10,560,649 | +0.32(+0.68%) |
Mar 24, 2021 | 46.34 | 47.38 | 46.27 | 46.73 | 11,010,555 | +1.32(+2.90%) |
Mar 23, 2021 | 44.90 | 46.35 | 44.38 | 45.41 | 13,497,060 | -0.47(-1.01%) |
Mar 22, 2021 | 46.42 | 46.55 | 45.70 | 45.88 | 12,526,356 | -0.32(-0.68%) |
Mar 19, 2021 | 46.80 | 47.53 | 45.98 | 46.19 | 30,658,872 | -0.69(-1.46%) |
Mar 18, 2021 | 49.54 | 49.69 | 46.64 | 46.88 | 14,000,670 | -3.03(-6.07%) |
Mar 17, 2021 | 49.46 | 50.17 | 48.76 | 49.91 | 10,773,515 | +0.22(+0.44%) |
Mar 16, 2021 | 50.13 | 50.41 | 49.15 | 49.69 | 10,702,990 | -1.39(-2.72%) |
Mar 15, 2021 | 50.84 | 51.44 | 50.03 | 51.08 | 11,188,431 | -0.90(-1.74%) |
Mar 12, 2021 | 52.90 | 53.11 | 51.80 | 51.98 | 7,695,490 | -0.56(-1.07%) |
Mar 11, 2021 | 52.26 | 53.69 | 52.17 | 52.54 | 10,620,223 | +0.36(+0.69%) |
Mar 10, 2021 | 50.48 | 52.49 | 50.39 | 52.18 | 13,665,426 | +1.33(+2.63%) |
Mar 09, 2021 | 51.49 | 52.34 | 50.45 | 50.85 | 11,603,344 | -0.77(-1.50%) |
Mar 08, 2021 | 51.61 | 52.64 | 50.66 | 51.62 | 12,847,863 | +0.39(+0.75%) |
Mar 05, 2021 | 50.94 | 52.25 | 50.16 | 51.24 | 21,292,290 | +2.39(+4.89%) |
Mar 04, 2021 | 47.39 | 50.05 | 47.14 | 48.85 | 17,225,850 | +1.72(+3.65%) |
Mar 03, 2021 | 46.25 | 48.09 | 46.15 | 47.13 | 9,116,986 | +1.21(+2.64%) |
Mar 02, 2021 | 46.12 | 46.80 | 45.88 | 45.91 | 8,813,666 | -0.29(-0.63%) |