Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.38 | 49.51 | 48.95 | 49.32 | 6,494,186 | +0.19(+0.38%) |
May 27, 2021 | 49.31 | 49.84 | 48.77 | 49.14 | 8,457,862 | +0.10(+0.20%) |
May 26, 2021 | 48.73 | 49.16 | 48.38 | 49.04 | 7,589,405 | +0.48(+0.98%) |
May 25, 2021 | 49.55 | 49.88 | 48.46 | 48.56 | 9,142,764 | -1.08(-2.17%) |
May 24, 2021 | 49.66 | 49.78 | 48.90 | 49.64 | 7,200,643 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.93 | 49.17 | 49.24 | 6,817,071 | +0.23(+0.47%) |
May 20, 2021 | 49.24 | 49.25 | 48.34 | 49.01 | 9,943,207 | -0.17(-0.34%) |
May 19, 2021 | 49.50 | 50.02 | 48.50 | 49.18 | 10,634,510 | -1.51(-2.98%) |
May 18, 2021 | 51.56 | 51.89 | 50.40 | 50.69 | 11,664,494 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.61 | 49.62 | 51.59 | 12,929,220 | +1.58(+3.15%) |
May 14, 2021 | 48.70 | 50.12 | 48.69 | 50.01 | 7,255,198 | +2.02(+4.20%) |
May 13, 2021 | 48.32 | 49.05 | 47.40 | 48.00 | 8,569,787 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.67 | 48.70 | 48.90 | 9,022,141 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.80 | 48.42 | 48.92 | 11,093,632 | -1.12(-2.25%) |
May 10, 2021 | 51.17 | 52.10 | 50.01 | 50.05 | 10,022,813 | -0.09(-0.18%) |
May 07, 2021 | 48.35 | 50.35 | 48.13 | 50.14 | 10,985,265 | +1.23(+2.51%) |
May 06, 2021 | 48.73 | 48.92 | 47.14 | 48.91 | 10,987,896 | +0.23(+0.47%) |
May 05, 2021 | 48.00 | 48.88 | 46.73 | 48.68 | 14,486,602 | +2.52(+5.46%) |
May 04, 2021 | 45.42 | 46.56 | 45.34 | 46.16 | 14,616,429 | -0.15(-0.32%) |
May 03, 2021 | 45.59 | 46.47 | 45.27 | 46.31 | 10,620,238 | +1.40(+3.13%) |
Apr 30, 2021 | 45.82 | 46.55 | 44.75 | 44.90 | 10,760,407 | -1.75(-3.75%) |
Apr 29, 2021 | 47.41 | 47.84 | 46.40 | 46.65 | 10,759,076 | +0.08(+0.17%) |
Apr 28, 2021 | 45.39 | 46.84 | 45.37 | 46.57 | 10,233,144 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.04 | 9,462,957 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,732 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.90 | 43.16 | 43.66 | 6,457,656 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.97 | 43.19 | 43.43 | 7,494,617 | -0.51(-1.16%) |
Apr 21, 2021 | 42.17 | 44.02 | 42.01 | 43.94 | 8,788,663 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.46 | 42.51 | 42.72 | 13,585,363 | -1.97(-4.40%) |
Apr 19, 2021 | 45.03 | 45.42 | 44.41 | 44.68 | 7,502,462 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.92 | 44.82 | 44.86 | 8,730,210 | -0.71(-1.56%) |
Apr 15, 2021 | 46.27 | 46.37 | 45.46 | 45.57 | 7,702,471 | -0.69(-1.50%) |
Apr 14, 2021 | 45.11 | 47.03 | 45.11 | 46.26 | 9,501,007 | +1.67(+3.74%) |
Apr 13, 2021 | 44.32 | 45.07 | 44.24 | 44.60 | 7,948,259 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.62 | 44.66 | 9,751,954 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.98 | 7,590,972 | -0.01(-0.02%) |
Apr 08, 2021 | 45.32 | 45.50 | 44.82 | 44.99 | 11,435,099 | -1.00(-2.18%) |
Apr 07, 2021 | 46.35 | 46.68 | 45.78 | 45.99 | 14,131,526 | -0.18(-0.38%) |
Apr 06, 2021 | 46.20 | 47.11 | 46.01 | 46.17 | 7,122,045 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.61 | 45.84 | 11,912,605 | -1.59(-3.35%) |
Apr 01, 2021 | 46.64 | 47.45 | 46.12 | 47.43 | 11,576,768 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,846 | -0.40(-0.86%) |
Mar 30, 2021 | 46.71 | 47.55 | 46.57 | 46.91 | 9,008,901 | -0.36(-0.76%) |
Mar 29, 2021 | 47.85 | 47.87 | 46.64 | 47.27 | 8,998,542 | -1.05(-2.18%) |
Mar 26, 2021 | 47.99 | 48.40 | 47.44 | 48.33 | 9,934,593 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,883 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,883 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.34 | 44.37 | 45.40 | 13,499,914 | -0.47(-1.01%) |
Mar 22, 2021 | 46.41 | 46.55 | 45.69 | 45.87 | 12,529,005 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,665,354 | -0.68(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.63 | 46.87 | 14,003,631 | -3.03(-6.07%) |
Mar 17, 2021 | 49.45 | 50.16 | 48.75 | 49.90 | 10,775,793 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.14 | 49.68 | 10,705,254 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.02 | 51.07 | 11,190,797 | -0.90(-1.74%) |
Mar 12, 2021 | 52.89 | 53.10 | 51.79 | 51.97 | 7,697,117 | -0.56(-1.07%) |
Mar 11, 2021 | 52.25 | 53.68 | 52.16 | 52.53 | 10,622,468 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.38 | 52.17 | 13,668,316 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.33 | 50.44 | 50.84 | 11,605,797 | -0.77(-1.50%) |
Mar 08, 2021 | 51.60 | 52.63 | 50.65 | 51.61 | 12,850,580 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.23 | 50.15 | 51.23 | 21,296,794 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.13 | 48.84 | 17,229,492 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.08 | 46.14 | 47.12 | 9,118,913 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.90 | 8,815,530 | -0.29(-0.63%) |