Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.38 | 49.51 | 48.95 | 49.33 | 6,493,698 | +0.19(+0.38%) |
May 27, 2021 | 49.32 | 49.84 | 48.78 | 49.14 | 8,457,227 | +0.10(+0.20%) |
May 26, 2021 | 48.73 | 49.17 | 48.38 | 49.04 | 7,588,836 | +0.48(+0.98%) |
May 25, 2021 | 49.56 | 49.89 | 48.47 | 48.57 | 9,142,078 | -1.08(-2.17%) |
May 24, 2021 | 49.66 | 49.79 | 48.90 | 49.65 | 7,200,103 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.94 | 49.18 | 49.25 | 6,816,559 | +0.23(+0.47%) |
May 20, 2021 | 49.25 | 49.26 | 48.35 | 49.02 | 9,942,460 | -0.17(-0.34%) |
May 19, 2021 | 49.50 | 50.03 | 48.51 | 49.19 | 10,633,711 | -1.51(-2.98%) |
May 18, 2021 | 51.57 | 51.89 | 50.41 | 50.70 | 11,663,618 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.62 | 49.62 | 51.59 | 12,928,249 | +1.58(+3.15%) |
May 14, 2021 | 48.71 | 50.13 | 48.70 | 50.02 | 7,254,653 | +2.02(+4.20%) |
May 13, 2021 | 48.33 | 49.05 | 47.41 | 48.00 | 8,569,143 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.68 | 48.70 | 48.90 | 9,021,463 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.81 | 48.43 | 48.93 | 11,092,798 | -1.12(-2.25%) |
May 10, 2021 | 51.18 | 52.11 | 50.02 | 50.05 | 10,022,059 | -0.09(-0.18%) |
May 07, 2021 | 48.36 | 50.35 | 48.14 | 50.14 | 10,984,439 | +1.23(+2.51%) |
May 06, 2021 | 48.74 | 48.93 | 47.15 | 48.91 | 10,987,069 | +0.23(+0.47%) |
May 05, 2021 | 48.01 | 48.89 | 46.73 | 48.68 | 14,485,512 | +2.52(+5.46%) |
May 04, 2021 | 45.42 | 46.57 | 45.35 | 46.16 | 14,615,330 | -0.15(-0.32%) |
May 03, 2021 | 45.59 | 46.47 | 45.28 | 46.31 | 10,619,440 | +1.41(+3.13%) |
Apr 30, 2021 | 45.82 | 46.55 | 44.76 | 44.91 | 10,759,598 | -1.75(-3.75%) |
Apr 29, 2021 | 47.42 | 47.85 | 46.41 | 46.65 | 10,758,266 | +0.08(+0.17%) |
Apr 28, 2021 | 45.40 | 46.85 | 45.37 | 46.57 | 10,232,374 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.05 | 9,462,245 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,163 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.91 | 43.17 | 43.66 | 6,457,171 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.98 | 43.19 | 43.43 | 7,494,053 | -0.51(-1.16%) |
Apr 21, 2021 | 42.18 | 44.02 | 42.02 | 43.94 | 8,788,002 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.47 | 42.52 | 42.72 | 13,584,341 | -1.97(-4.40%) |
Apr 19, 2021 | 45.04 | 45.42 | 44.41 | 44.69 | 7,501,897 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.93 | 44.82 | 44.86 | 8,729,554 | -0.71(-1.56%) |
Apr 15, 2021 | 46.28 | 46.37 | 45.46 | 45.57 | 7,701,892 | -0.69(-1.50%) |
Apr 14, 2021 | 45.12 | 47.03 | 45.12 | 46.27 | 9,500,293 | +1.67(+3.74%) |
Apr 13, 2021 | 44.33 | 45.07 | 44.25 | 44.60 | 7,947,661 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.63 | 44.66 | 9,751,221 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.99 | 7,590,401 | -0.01(-0.02%) |
Apr 08, 2021 | 45.33 | 45.50 | 44.82 | 44.99 | 11,434,239 | -1.00(-2.18%) |
Apr 07, 2021 | 46.36 | 46.68 | 45.78 | 46.00 | 14,130,463 | -0.18(-0.38%) |
Apr 06, 2021 | 46.21 | 47.11 | 46.02 | 46.17 | 7,121,509 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.62 | 45.85 | 11,911,709 | -1.59(-3.35%) |
Apr 01, 2021 | 46.65 | 47.45 | 46.13 | 47.44 | 11,575,897 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,050 | -0.40(-0.86%) |
Mar 30, 2021 | 46.72 | 47.56 | 46.57 | 46.92 | 9,008,223 | -0.36(-0.76%) |
Mar 29, 2021 | 47.86 | 47.87 | 46.65 | 47.28 | 8,997,865 | -1.05(-2.18%) |
Mar 26, 2021 | 48.00 | 48.40 | 47.44 | 48.33 | 9,933,846 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,088 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,055 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.35 | 44.37 | 45.41 | 13,498,899 | -0.47(-1.01%) |
Mar 22, 2021 | 46.42 | 46.55 | 45.70 | 45.87 | 12,528,063 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,663,048 | -0.69(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.64 | 46.87 | 14,002,578 | -3.03(-6.07%) |
Mar 17, 2021 | 49.46 | 50.17 | 48.75 | 49.90 | 10,774,983 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.15 | 49.68 | 10,704,449 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.03 | 51.07 | 11,189,955 | -0.90(-1.74%) |
Mar 12, 2021 | 52.90 | 53.10 | 51.79 | 51.98 | 7,696,538 | -0.56(-1.07%) |
Mar 11, 2021 | 52.26 | 53.69 | 52.16 | 52.54 | 10,621,670 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.39 | 52.18 | 13,667,288 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.34 | 50.45 | 50.84 | 11,604,924 | -0.77(-1.50%) |
Mar 08, 2021 | 51.61 | 52.63 | 50.66 | 51.62 | 12,849,614 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.24 | 50.15 | 51.23 | 21,295,192 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.14 | 48.84 | 17,228,196 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.09 | 46.14 | 47.12 | 9,118,228 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.91 | 8,814,867 | -0.29(-0.63%) |