Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.61 | 47.62 | 46.82 | 47.24 | 8,454,839 | -0.37(-0.77%) |
May 27, 2021 | 47.56 | 47.76 | 46.82 | 47.61 | 8,756,162 | +0.55(+1.18%) |
May 26, 2021 | 46.62 | 47.14 | 46.38 | 47.06 | 9,829,300 | +0.81(+1.76%) |
May 25, 2021 | 46.98 | 47.72 | 46.08 | 46.24 | 14,780,476 | +0.50(+1.08%) |
May 24, 2021 | 45.15 | 45.86 | 44.60 | 45.75 | 8,477,296 | +0.95(+2.12%) |
May 21, 2021 | 45.28 | 45.58 | 44.70 | 44.80 | 9,985,635 | -0.20(-0.44%) |
May 20, 2021 | 45.93 | 45.95 | 44.50 | 45.00 | 12,443,078 | -0.72(-1.58%) |
May 19, 2021 | 45.49 | 45.87 | 44.72 | 45.72 | 11,649,906 | -0.58(-1.26%) |
May 18, 2021 | 46.52 | 47.36 | 45.97 | 46.30 | 10,777,711 | -0.02(-0.04%) |
May 17, 2021 | 45.58 | 46.40 | 44.85 | 46.32 | 11,171,250 | +0.44(+0.95%) |
May 14, 2021 | 44.53 | 46.01 | 44.40 | 45.89 | 11,643,795 | +2.32(+5.32%) |
May 13, 2021 | 43.00 | 43.90 | 42.55 | 43.57 | 11,877,878 | +0.93(+2.18%) |
May 12, 2021 | 43.74 | 44.33 | 42.54 | 42.64 | 12,283,520 | -1.48(-3.35%) |
May 11, 2021 | 43.86 | 44.64 | 43.21 | 44.11 | 14,262,493 | -0.90(-2.00%) |
May 10, 2021 | 45.88 | 46.34 | 45.00 | 45.02 | 9,134,886 | -0.67(-1.47%) |
May 07, 2021 | 44.46 | 45.92 | 44.36 | 45.69 | 11,298,271 | +1.17(+2.63%) |
May 06, 2021 | 44.75 | 45.09 | 43.76 | 44.52 | 9,752,163 | -0.27(-0.60%) |
May 05, 2021 | 44.76 | 45.39 | 44.15 | 44.79 | 10,804,452 | +0.54(+1.21%) |
May 04, 2021 | 45.83 | 45.99 | 43.68 | 44.25 | 14,882,965 | -1.89(-4.10%) |
May 03, 2021 | 46.76 | 46.80 | 45.66 | 46.14 | 9,459,735 | -0.35(-0.75%) |
Apr 30, 2021 | 45.61 | 46.65 | 45.48 | 46.49 | 9,259,751 | +0.54(+1.16%) |
Apr 29, 2021 | 46.48 | 46.58 | 45.64 | 45.96 | 8,297,131 | -0.06(-0.13%) |
Apr 28, 2021 | 45.83 | 46.32 | 45.67 | 46.02 | 7,270,516 | +0.10(+0.22%) |
Apr 27, 2021 | 46.23 | 46.31 | 45.66 | 45.92 | 8,223,627 | -0.27(-0.58%) |
Apr 26, 2021 | 46.08 | 46.67 | 45.70 | 46.18 | 11,360,348 | +0.80(+1.77%) |
Apr 23, 2021 | 44.40 | 45.52 | 44.04 | 45.38 | 9,264,495 | +1.14(+2.58%) |
Apr 22, 2021 | 45.64 | 45.91 | 44.22 | 44.24 | 17,431,552 | -1.04(-2.30%) |
Apr 21, 2021 | 43.60 | 45.32 | 42.94 | 45.28 | 16,406,917 | +1.24(+2.81%) |
Apr 20, 2021 | 45.08 | 45.10 | 43.36 | 44.04 | 15,765,059 | -1.68(-3.68%) |
Apr 19, 2021 | 46.01 | 46.05 | 45.21 | 45.73 | 9,661,294 | -0.49(-1.05%) |
Apr 16, 2021 | 46.57 | 47.00 | 45.92 | 46.21 | 12,349,060 | -0.18(-0.38%) |
Apr 15, 2021 | 48.41 | 48.60 | 45.73 | 46.39 | 22,466,984 | -1.34(-2.80%) |
Apr 14, 2021 | 48.62 | 49.05 | 47.48 | 47.73 | 12,621,812 | -0.09(-0.19%) |
Apr 13, 2021 | 47.02 | 48.06 | 46.14 | 47.82 | 18,450,910 | -0.55(-1.15%) |
Apr 12, 2021 | 48.61 | 48.69 | 47.73 | 48.37 | 11,168,245 | -0.45(-0.91%) |
Apr 09, 2021 | 49.36 | 49.36 | 48.38 | 48.82 | 9,875,474 | -0.54(-1.08%) |
Apr 08, 2021 | 49.30 | 49.75 | 48.69 | 49.36 | 13,669,500 | -0.39(-0.78%) |
Apr 07, 2021 | 51.33 | 51.35 | 49.57 | 49.74 | 12,344,078 | -1.44(-2.81%) |
Apr 06, 2021 | 50.24 | 51.34 | 50.08 | 51.18 | 14,780,171 | +1.39(+2.79%) |
Apr 05, 2021 | 49.13 | 50.51 | 49.02 | 49.79 | 14,733,043 | +1.41(+2.91%) |
Apr 01, 2021 | 48.15 | 48.76 | 47.84 | 48.38 | 9,658,089 | +0.54(+1.14%) |
Mar 31, 2021 | 48.35 | 48.57 | 47.67 | 47.84 | 9,553,631 | -0.61(-1.27%) |
Mar 30, 2021 | 47.26 | 48.59 | 46.99 | 48.45 | 10,880,245 | +1.57(+3.34%) |
Mar 29, 2021 | 47.22 | 47.66 | 46.28 | 46.89 | 9,910,462 | -0.34(-0.71%) |
Mar 26, 2021 | 47.07 | 47.50 | 46.13 | 47.22 | 12,475,313 | +0.64(+1.38%) |
Mar 25, 2021 | 44.38 | 46.79 | 44.11 | 46.58 | 14,600,072 | +1.39(+3.07%) |
Mar 24, 2021 | 46.12 | 46.97 | 45.14 | 45.19 | 12,227,590 | -0.03(-0.07%) |
Mar 23, 2021 | 46.59 | 47.39 | 45.03 | 45.22 | 13,735,470 | -2.31(-4.86%) |
Mar 22, 2021 | 48.09 | 48.18 | 47.30 | 47.53 | 11,009,107 | -1.02(-2.10%) |
Mar 19, 2021 | 48.59 | 48.76 | 47.39 | 48.55 | 12,235,221 | -0.18(-0.37%) |
Mar 18, 2021 | 49.62 | 50.51 | 48.48 | 48.73 | 13,543,761 | -1.25(-2.50%) |
Mar 17, 2021 | 48.58 | 50.18 | 48.56 | 49.98 | 13,811,363 | +1.04(+2.13%) |
Mar 16, 2021 | 50.57 | 50.67 | 48.58 | 48.94 | 14,402,090 | -1.59(-3.14%) |
Mar 15, 2021 | 50.40 | 51.80 | 50.29 | 50.52 | 19,868,424 | +1.15(+2.33%) |
Mar 12, 2021 | 47.91 | 49.40 | 47.64 | 49.38 | 16,038,145 | +1.50(+3.12%) |
Mar 11, 2021 | 47.77 | 48.51 | 47.15 | 47.88 | 11,393,249 | +0.52(+1.09%) |
Mar 10, 2021 | 47.11 | 48.14 | 46.73 | 47.36 | 10,811,464 | +0.18(+0.38%) |
Mar 09, 2021 | 47.52 | 47.64 | 45.92 | 47.19 | 11,799,640 | -0.26(-0.54%) |
Mar 08, 2021 | 46.50 | 47.78 | 46.27 | 47.44 | 17,415,828 | +1.65(+3.61%) |
Mar 05, 2021 | 46.48 | 46.57 | 42.62 | 45.79 | 20,801,642 | -0.74(-1.60%) |
Mar 04, 2021 | 47.88 | 47.97 | 44.91 | 46.53 | 18,151,414 | -1.38(-2.87%) |
Mar 03, 2021 | 48.18 | 48.63 | 47.70 | 47.91 | 13,744,655 | +0.12(+0.25%) |
Mar 02, 2021 | 47.66 | 48.24 | 46.95 | 47.79 | 11,633,582 | +0.17(+0.35%) |