Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.89 | 44.68 | 43.89 | 44.57 | 2,278,639 | +0.78(+1.78%) |
May 27, 2021 | 44.35 | 44.60 | 43.78 | 43.79 | 2,765,163 | -0.49(-1.12%) |
May 26, 2021 | 44.23 | 44.50 | 44.16 | 44.29 | 1,515,653 | -0.05(-0.10%) |
May 25, 2021 | 44.55 | 44.55 | 43.77 | 44.33 | 1,935,145 | -0.21(-0.47%) |
May 24, 2021 | 44.32 | 44.79 | 44.30 | 44.54 | 1,490,906 | -0.21(-0.47%) |
May 21, 2021 | 44.85 | 45.43 | 44.66 | 44.75 | 2,897,944 | +0.01(+0.02%) |
May 20, 2021 | 44.25 | 45.18 | 44.11 | 44.74 | 3,227,450 | +0.49(+1.10%) |
May 19, 2021 | 44.78 | 44.85 | 44.01 | 44.26 | 2,297,632 | -0.44(-0.98%) |
May 18, 2021 | 45.08 | 45.33 | 44.63 | 44.70 | 2,540,526 | -0.50(-1.11%) |
May 17, 2021 | 45.01 | 45.54 | 44.64 | 45.20 | 2,566,698 | +0.08(+0.18%) |
May 14, 2021 | 45.48 | 45.86 | 45.11 | 45.12 | 1,267,742 | -0.27(-0.59%) |
May 13, 2021 | 44.86 | 45.77 | 44.68 | 45.39 | 2,079,428 | +0.33(+0.73%) |
May 12, 2021 | 45.84 | 45.84 | 45.03 | 45.06 | 2,361,430 | -0.76(-1.66%) |
May 11, 2021 | 46.13 | 46.22 | 45.50 | 45.82 | 2,296,461 | -0.11(-0.24%) |
May 10, 2021 | 45.29 | 46.26 | 45.29 | 45.93 | 1,968,331 | +0.55(+1.21%) |
May 07, 2021 | 45.55 | 45.60 | 44.76 | 45.38 | 2,260,666 | -0.25(-0.54%) |
May 06, 2021 | 45.11 | 45.75 | 45.00 | 45.62 | 2,617,706 | +0.89(+1.99%) |
May 05, 2021 | 44.09 | 44.85 | 43.87 | 44.74 | 2,523,831 | +0.55(+1.24%) |
May 04, 2021 | 44.41 | 44.53 | 43.91 | 44.19 | 1,676,379 | -0.14(-0.31%) |
May 03, 2021 | 43.75 | 44.56 | 43.61 | 44.32 | 1,951,151 | +0.60(+1.36%) |
Apr 30, 2021 | 44.09 | 44.09 | 43.61 | 43.73 | 2,067,980 | -0.25(-0.56%) |
Apr 29, 2021 | 43.55 | 44.12 | 43.53 | 43.98 | 1,727,216 | +0.41(+0.95%) |
Apr 28, 2021 | 44.13 | 44.36 | 43.45 | 43.56 | 2,152,520 | -0.41(-0.94%) |
Apr 27, 2021 | 43.82 | 44.04 | 43.44 | 43.98 | 2,717,003 | +0.09(+0.21%) |
Apr 26, 2021 | 44.71 | 44.75 | 43.77 | 43.88 | 3,598,257 | -0.78(-1.74%) |
Apr 23, 2021 | 45.11 | 45.31 | 44.45 | 44.66 | 2,116,900 | -0.70(-1.53%) |
Apr 22, 2021 | 46.12 | 46.12 | 45.36 | 45.36 | 1,864,307 | -0.93(-2.02%) |
Apr 21, 2021 | 46.22 | 46.55 | 46.01 | 46.29 | 1,460,744 | +0.38(+0.82%) |
Apr 20, 2021 | 45.50 | 46.26 | 45.40 | 45.92 | 2,386,885 | +0.44(+0.97%) |
Apr 19, 2021 | 45.07 | 45.62 | 45.01 | 45.48 | 1,487,293 | +0.24(+0.53%) |
Apr 16, 2021 | 44.96 | 45.49 | 44.72 | 45.24 | 1,614,920 | +0.48(+1.06%) |
Apr 15, 2021 | 44.40 | 45.02 | 44.40 | 44.76 | 1,844,040 | +0.40(+0.91%) |
Apr 14, 2021 | 44.74 | 44.81 | 44.05 | 44.36 | 1,612,881 | -0.38(-0.86%) |
Apr 13, 2021 | 44.78 | 45.07 | 44.42 | 44.74 | 2,560,784 | +0.03(+0.06%) |
Apr 12, 2021 | 44.13 | 44.78 | 44.05 | 44.72 | 1,891,750 | +0.70(+1.58%) |
Apr 09, 2021 | 44.55 | 44.79 | 43.60 | 44.02 | 1,814,314 | -0.62(-1.39%) |
Apr 08, 2021 | 44.93 | 45.14 | 44.45 | 44.64 | 2,376,540 | -0.43(-0.95%) |
Apr 07, 2021 | 45.56 | 45.73 | 44.82 | 45.07 | 2,595,139 | -0.46(-1.01%) |
Apr 06, 2021 | 45.52 | 45.89 | 45.08 | 45.53 | 2,832,833 | +0.00(+0.00%) |
Apr 05, 2021 | 45.54 | 46.37 | 45.24 | 45.53 | 2,957,698 | +0.11(+0.24%) |
Apr 01, 2021 | 45.60 | 45.85 | 44.57 | 45.42 | 3,294,579 | -0.27(-0.60%) |
Mar 31, 2021 | 46.50 | 46.74 | 45.56 | 45.70 | 2,657,261 | -1.01(-2.16%) |
Mar 30, 2021 | 47.23 | 47.43 | 46.57 | 46.70 | 3,006,532 | -0.53(-1.12%) |
Mar 29, 2021 | 46.31 | 47.48 | 46.30 | 47.23 | 3,210,632 | +0.99(+2.14%) |
Mar 26, 2021 | 44.99 | 46.30 | 44.62 | 46.24 | 3,451,673 | +1.36(+3.04%) |
Mar 25, 2021 | 44.63 | 45.17 | 44.17 | 44.88 | 1,914,906 | +0.55(+1.23%) |
Mar 24, 2021 | 45.40 | 45.40 | 44.23 | 44.33 | 2,789,680 | -1.69(-3.67%) |
Mar 23, 2021 | 46.58 | 46.66 | 45.89 | 46.02 | 1,838,174 | -0.35(-0.76%) |
Mar 22, 2021 | 45.09 | 46.39 | 44.90 | 46.38 | 2,113,067 | +1.12(+2.47%) |
Mar 19, 2021 | 45.12 | 45.51 | 44.90 | 45.26 | 3,788,524 | +0.25(+0.55%) |
Mar 18, 2021 | 44.27 | 45.19 | 44.27 | 45.01 | 2,115,760 | +0.51(+1.14%) |
Mar 17, 2021 | 44.54 | 44.71 | 43.71 | 44.51 | 3,084,719 | +0.05(+0.12%) |
Mar 16, 2021 | 43.35 | 44.60 | 43.31 | 44.45 | 2,391,820 | +1.18(+2.73%) |
Mar 15, 2021 | 43.81 | 44.04 | 43.11 | 43.27 | 1,947,555 | -0.33(-0.75%) |
Mar 12, 2021 | 43.40 | 43.62 | 43.17 | 43.60 | 2,485,675 | +0.47(+1.10%) |
Mar 11, 2021 | 43.36 | 43.73 | 42.59 | 43.12 | 2,444,710 | -0.40(-0.92%) |
Mar 10, 2021 | 41.33 | 44.23 | 40.81 | 43.52 | 7,467,137 | +0.86(+2.02%) |
Mar 09, 2021 | 42.82 | 43.20 | 42.60 | 42.66 | 2,338,666 | -0.29(-0.68%) |
Mar 08, 2021 | 42.54 | 43.58 | 42.21 | 42.95 | 3,473,573 | +0.60(+1.42%) |
Mar 05, 2021 | 41.75 | 42.52 | 41.56 | 42.35 | 2,364,554 | +0.72(+1.72%) |
Mar 04, 2021 | 41.86 | 42.13 | 41.43 | 41.63 | 1,877,955 | -0.01(-0.02%) |
Mar 03, 2021 | 41.36 | 41.77 | 41.03 | 41.64 | 2,210,210 | +0.17(+0.42%) |
Mar 02, 2021 | 41.40 | 41.71 | 40.99 | 41.47 | 2,182,267 | +0.09(+0.22%) |