Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.00 | 48.56 | 47.56 | 47.66 | 4,225,170 | -0.06(-0.12%) |
May 27, 2021 | 47.66 | 48.02 | 47.22 | 47.72 | 7,001,982 | -0.26(-0.53%) |
May 26, 2021 | 47.68 | 48.14 | 47.21 | 47.97 | 6,722,619 | +0.58(+1.23%) |
May 25, 2021 | 47.33 | 47.79 | 46.89 | 47.39 | 8,632,110 | +0.40(+0.86%) |
May 24, 2021 | 46.05 | 47.22 | 45.89 | 46.99 | 8,070,327 | +1.38(+3.03%) |
May 21, 2021 | 46.16 | 46.16 | 45.30 | 45.61 | 7,705,035 | -0.04(-0.09%) |
May 20, 2021 | 44.22 | 45.81 | 44.16 | 45.65 | 14,466,987 | +1.74(+3.96%) |
May 19, 2021 | 40.73 | 44.23 | 40.70 | 43.91 | 13,249,859 | +2.02(+4.83%) |
May 18, 2021 | 42.51 | 42.66 | 41.78 | 41.89 | 6,437,813 | -0.36(-0.84%) |
May 17, 2021 | 42.35 | 42.73 | 41.66 | 42.24 | 8,838,403 | -0.54(-1.27%) |
May 14, 2021 | 41.92 | 43.23 | 41.32 | 42.78 | 7,862,123 | +1.74(+4.23%) |
May 13, 2021 | 41.47 | 42.27 | 40.25 | 41.05 | 9,298,497 | +0.09(+0.22%) |
May 12, 2021 | 42.33 | 42.52 | 40.61 | 40.96 | 13,615,977 | -2.67(-6.13%) |
May 11, 2021 | 42.11 | 43.98 | 41.51 | 43.63 | 8,335,693 | -0.10(-0.23%) |
May 10, 2021 | 44.95 | 45.26 | 43.70 | 43.73 | 9,132,315 | -1.62(-3.57%) |
May 07, 2021 | 45.29 | 45.96 | 44.91 | 45.35 | 5,977,621 | +0.41(+0.92%) |
May 06, 2021 | 43.86 | 45.06 | 43.46 | 44.93 | 6,851,505 | +0.74(+1.67%) |
May 05, 2021 | 44.26 | 45.02 | 43.80 | 44.19 | 6,436,181 | +0.30(+0.67%) |
May 04, 2021 | 43.11 | 43.91 | 42.12 | 43.90 | 10,046,411 | +0.18(+0.41%) |
May 03, 2021 | 44.88 | 44.93 | 43.53 | 43.72 | 7,458,473 | -0.89(-1.99%) |
Apr 30, 2021 | 45.77 | 46.09 | 44.45 | 44.61 | 8,925,122 | -2.02(-4.34%) |
Apr 29, 2021 | 46.67 | 46.84 | 45.57 | 46.63 | 5,701,639 | +0.45(+0.98%) |
Apr 28, 2021 | 45.24 | 46.40 | 44.90 | 46.18 | 9,780,477 | +0.86(+1.89%) |
Apr 27, 2021 | 46.83 | 47.11 | 45.22 | 45.32 | 10,114,529 | -1.37(-2.94%) |
Apr 26, 2021 | 45.86 | 46.77 | 45.66 | 46.69 | 10,129,069 | +1.20(+2.65%) |
Apr 23, 2021 | 44.80 | 45.85 | 44.66 | 45.49 | 10,387,661 | +0.98(+2.19%) |
Apr 22, 2021 | 47.14 | 47.14 | 44.44 | 44.51 | 11,256,757 | -2.34(-4.99%) |
Apr 21, 2021 | 45.01 | 46.88 | 44.63 | 46.85 | 9,630,787 | +1.62(+3.58%) |
Apr 20, 2021 | 45.61 | 46.50 | 45.05 | 45.23 | 21,889,028 | -0.80(-1.74%) |
Apr 19, 2021 | 46.81 | 47.18 | 45.48 | 46.03 | 9,852,573 | -1.24(-2.63%) |
Apr 16, 2021 | 48.03 | 48.23 | 46.78 | 47.27 | 13,114,097 | -0.86(-1.78%) |
Apr 15, 2021 | 47.95 | 48.36 | 47.52 | 48.13 | 6,718,450 | +0.70(+1.48%) |
Apr 14, 2021 | 48.17 | 48.66 | 47.18 | 47.43 | 6,543,297 | -0.67(-1.39%) |
Apr 13, 2021 | 49.07 | 49.32 | 47.50 | 48.10 | 7,783,252 | -0.89(-1.81%) |
Apr 12, 2021 | 48.64 | 49.40 | 48.06 | 48.99 | 12,352,574 | +0.05(+0.10%) |
Apr 09, 2021 | 48.98 | 49.49 | 48.64 | 48.94 | 7,149,320 | -0.77(-1.55%) |
Apr 08, 2021 | 50.32 | 50.81 | 49.25 | 49.71 | 7,709,036 | +0.08(+0.16%) |
Apr 07, 2021 | 49.97 | 50.19 | 49.37 | 49.63 | 8,248,803 | -0.48(-0.96%) |
Apr 06, 2021 | 49.86 | 50.48 | 49.39 | 50.11 | 9,806,607 | -0.22(-0.43%) |
Apr 05, 2021 | 49.81 | 50.47 | 49.39 | 50.33 | 9,695,752 | +1.39(+2.84%) |
Apr 01, 2021 | 48.98 | 49.28 | 48.08 | 48.94 | 11,247,308 | +0.67(+1.39%) |
Mar 31, 2021 | 47.40 | 48.88 | 47.18 | 48.27 | 10,370,613 | +1.63(+3.49%) |
Mar 30, 2021 | 45.67 | 46.84 | 45.26 | 46.65 | 8,497,393 | +0.81(+1.76%) |
Mar 29, 2021 | 46.17 | 46.46 | 45.25 | 45.84 | 9,438,623 | -0.45(-0.98%) |
Mar 26, 2021 | 43.91 | 46.39 | 43.78 | 46.29 | 10,730,634 | +2.19(+4.96%) |
Mar 25, 2021 | 43.48 | 44.46 | 43.02 | 44.10 | 11,235,466 | -0.49(-1.11%) |
Mar 24, 2021 | 46.25 | 46.75 | 44.53 | 44.60 | 19,075,722 | -0.89(-1.95%) |
Mar 23, 2021 | 47.05 | 47.13 | 45.28 | 45.48 | 8,615,613 | -1.50(-3.19%) |
Mar 22, 2021 | 47.12 | 47.86 | 46.63 | 46.98 | 8,088,072 | +0.66(+1.43%) |
Mar 19, 2021 | 45.42 | 46.56 | 44.86 | 46.32 | 10,321,312 | +1.43(+3.18%) |
Mar 18, 2021 | 46.71 | 46.74 | 44.82 | 44.89 | 9,863,404 | -2.51(-5.30%) |
Mar 17, 2021 | 46.15 | 47.79 | 45.64 | 47.40 | 11,588,786 | +0.14(+0.29%) |
Mar 16, 2021 | 48.03 | 48.48 | 46.89 | 47.27 | 9,455,833 | -0.39(-0.83%) |
Mar 15, 2021 | 46.70 | 47.68 | 46.47 | 47.66 | 8,495,431 | +1.18(+2.54%) |
Mar 12, 2021 | 44.26 | 46.78 | 44.26 | 46.48 | 16,454,944 | +0.85(+1.86%) |
Mar 11, 2021 | 43.86 | 45.98 | 43.64 | 45.63 | 19,169,348 | +3.41(+8.08%) |
Mar 10, 2021 | 43.99 | 44.24 | 42.11 | 42.22 | 22,287,938 | -1.01(-2.33%) |
Mar 09, 2021 | 41.65 | 43.85 | 41.02 | 43.23 | 20,600,216 | +3.74(+9.49%) |
Mar 08, 2021 | 41.75 | 42.30 | 39.39 | 39.48 | 18,321,632 | -1.43(-3.49%) |
Mar 05, 2021 | 40.01 | 41.03 | 37.37 | 40.91 | 21,991,132 | +1.39(+3.52%) |
Mar 04, 2021 | 42.44 | 42.96 | 39.31 | 39.52 | 33,547,490 | -5.38(-11.98%) |
Mar 03, 2021 | 46.41 | 46.88 | 44.65 | 44.90 | 17,077,794 | -2.24(-4.75%) |
Mar 02, 2021 | 49.09 | 49.16 | 47.09 | 47.14 | 9,854,362 | -1.67(-3.41%) |