Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.97 | 53.30 | 52.55 | 52.57 | 671,462 | -0.16(-0.30%) |
May 27, 2021 | 52.21 | 52.90 | 51.86 | 52.73 | 848,428 | +0.07(+0.13%) |
May 26, 2021 | 52.06 | 52.89 | 51.62 | 52.66 | 639,278 | +0.42(+0.80%) |
May 25, 2021 | 52.07 | 52.46 | 51.16 | 52.24 | 937,923 | +0.21(+0.40%) |
May 24, 2021 | 51.00 | 52.34 | 50.81 | 52.03 | 824,272 | +1.24(+2.44%) |
May 21, 2021 | 50.78 | 51.45 | 50.75 | 50.79 | 617,958 | +0.00(+0.00%) |
May 20, 2021 | 49.95 | 51.02 | 49.61 | 50.79 | 592,538 | +0.89(+1.78%) |
May 19, 2021 | 49.48 | 49.93 | 48.99 | 49.90 | 575,954 | +0.04(+0.08%) |
May 18, 2021 | 49.98 | 50.64 | 49.71 | 49.86 | 656,824 | -0.18(-0.36%) |
May 17, 2021 | 49.88 | 50.74 | 49.87 | 50.04 | 651,726 | +0.18(+0.36%) |
May 14, 2021 | 50.00 | 50.17 | 49.22 | 49.86 | 637,095 | +0.37(+0.75%) |
May 13, 2021 | 49.32 | 49.85 | 48.41 | 49.49 | 582,353 | +0.52(+1.06%) |
May 12, 2021 | 51.00 | 51.48 | 48.72 | 48.97 | 1,201,701 | -2.16(-4.22%) |
May 11, 2021 | 49.81 | 51.56 | 49.76 | 51.13 | 1,355,580 | +0.83(+1.65%) |
May 10, 2021 | 50.46 | 51.86 | 50.30 | 50.30 | 1,946,171 | +0.13(+0.26%) |
May 07, 2021 | 49.41 | 50.52 | 49.19 | 50.17 | 1,425,567 | +0.54(+1.09%) |
May 06, 2021 | 47.46 | 49.78 | 46.61 | 49.63 | 2,643,041 | +2.15(+4.53%) |
May 05, 2021 | 47.30 | 48.76 | 46.79 | 47.48 | 4,727,330 | +2.60(+5.79%) |
May 04, 2021 | 45.77 | 45.84 | 44.56 | 44.88 | 1,698,817 | -1.11(-2.41%) |
May 03, 2021 | 45.73 | 46.35 | 45.44 | 45.99 | 909,257 | +0.22(+0.48%) |
Apr 30, 2021 | 46.03 | 46.12 | 45.45 | 45.77 | 694,500 | -0.14(-0.30%) |
Apr 29, 2021 | 46.08 | 46.08 | 45.44 | 45.91 | 539,395 | +0.29(+0.64%) |
Apr 28, 2021 | 46.81 | 47.03 | 45.28 | 45.62 | 863,420 | -1.16(-2.48%) |
Apr 27, 2021 | 46.71 | 47.28 | 46.38 | 46.78 | 710,916 | +0.14(+0.30%) |
Apr 26, 2021 | 46.82 | 47.00 | 46.37 | 46.64 | 559,234 | +0.00(+0.00%) |
Apr 23, 2021 | 46.24 | 46.70 | 46.08 | 46.64 | 479,300 | +0.40(+0.87%) |
Apr 22, 2021 | 47.08 | 47.19 | 46.17 | 46.24 | 420,263 | -0.91(-1.93%) |
Apr 21, 2021 | 47.08 | 47.33 | 46.69 | 47.15 | 503,867 | +0.18(+0.38%) |
Apr 20, 2021 | 46.45 | 47.15 | 46.06 | 46.97 | 646,893 | +0.43(+0.92%) |
Apr 19, 2021 | 46.11 | 46.63 | 45.72 | 46.54 | 610,299 | +0.79(+1.73%) |
Apr 16, 2021 | 46.09 | 46.09 | 45.00 | 45.75 | 638,000 | -0.18(-0.39%) |
Apr 15, 2021 | 46.01 | 46.38 | 45.74 | 45.93 | 560,188 | +0.19(+0.42%) |
Apr 14, 2021 | 45.10 | 45.97 | 45.10 | 45.74 | 565,990 | +0.44(+0.97%) |
Apr 13, 2021 | 45.33 | 45.89 | 45.06 | 45.30 | 540,934 | -0.34(-0.74%) |
Apr 12, 2021 | 44.96 | 46.20 | 44.86 | 45.64 | 634,303 | +0.77(+1.72%) |
Apr 09, 2021 | 44.57 | 44.98 | 43.91 | 44.87 | 848,600 | +0.19(+0.43%) |
Apr 08, 2021 | 45.29 | 45.37 | 44.44 | 44.68 | 827,522 | -0.49(-1.08%) |
Apr 07, 2021 | 45.07 | 45.30 | 44.60 | 45.17 | 436,649 | +0.11(+0.24%) |
Apr 06, 2021 | 45.13 | 45.71 | 44.90 | 45.06 | 651,062 | -0.21(-0.46%) |
Apr 05, 2021 | 45.60 | 45.81 | 44.64 | 45.27 | 459,771 | -0.01(-0.02%) |
Apr 01, 2021 | 44.57 | 45.83 | 44.39 | 45.28 | 765,900 | +0.92(+2.07%) |
Mar 31, 2021 | 45.50 | 45.50 | 44.33 | 44.36 | 1,003,716 | -0.92(-2.03%) |
Mar 30, 2021 | 44.79 | 45.38 | 44.55 | 45.28 | 513,647 | +0.48(+1.07%) |
Mar 29, 2021 | 44.61 | 45.14 | 44.00 | 44.80 | 721,979 | -0.10(-0.22%) |
Mar 26, 2021 | 44.89 | 45.63 | 44.13 | 44.90 | 733,300 | -0.05(-0.11%) |
Mar 25, 2021 | 44.07 | 45.04 | 44.00 | 44.95 | 628,383 | +0.92(+2.09%) |
Mar 24, 2021 | 45.54 | 45.92 | 44.00 | 44.03 | 818,745 | -1.48(-3.25%) |
Mar 23, 2021 | 46.12 | 46.65 | 45.45 | 45.51 | 873,073 | -0.79(-1.71%) |
Mar 22, 2021 | 45.95 | 46.79 | 44.75 | 46.30 | 987,775 | +0.51(+1.11%) |
Mar 19, 2021 | 45.69 | 46.89 | 45.50 | 45.79 | 2,900,800 | +0.39(+0.86%) |
Mar 18, 2021 | 46.13 | 46.13 | 45.14 | 45.40 | 1,475,556 | -1.00(-2.16%) |
Mar 17, 2021 | 46.39 | 46.94 | 45.99 | 46.40 | 1,046,425 | -0.21(-0.45%) |
Mar 16, 2021 | 47.54 | 47.54 | 45.45 | 46.61 | 1,676,997 | -0.74(-1.56%) |
Mar 15, 2021 | 47.01 | 47.49 | 46.28 | 47.35 | 831,876 | +0.14(+0.30%) |
Mar 12, 2021 | 46.81 | 47.53 | 46.59 | 47.21 | 614,600 | +0.12(+0.25%) |
Mar 11, 2021 | 46.99 | 47.29 | 46.32 | 47.09 | 1,224,952 | +0.42(+0.90%) |
Mar 10, 2021 | 46.50 | 47.31 | 46.07 | 46.67 | 1,585,944 | +0.15(+0.32%) |
Mar 09, 2021 | 47.85 | 47.98 | 46.13 | 46.52 | 1,304,060 | -0.75(-1.59%) |
Mar 08, 2021 | 47.29 | 47.76 | 46.77 | 47.27 | 1,232,260 | -0.21(-0.44%) |
Mar 05, 2021 | 46.30 | 47.59 | 45.25 | 47.48 | 1,148,500 | +1.66(+3.62%) |
Mar 04, 2021 | 46.00 | 46.86 | 45.33 | 45.82 | 1,081,397 | -0.44(-0.95%) |
Mar 03, 2021 | 46.76 | 47.44 | 46.13 | 46.26 | 854,129 | -0.26(-0.56%) |
Mar 02, 2021 | 45.53 | 46.95 | 45.50 | 46.52 | 1,000,020 | +1.10(+2.42%) |