Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.51 | 49.51 | 48.99 | 49.29 | 814,223 | +0.16(+0.33%) |
May 27, 2021 | 49.03 | 49.37 | 48.78 | 49.13 | 923,440 | +0.26(+0.53%) |
May 26, 2021 | 48.45 | 48.87 | 48.38 | 48.87 | 910,822 | +0.35(+0.72%) |
May 25, 2021 | 49.51 | 49.72 | 48.52 | 48.52 | 1,377,851 | -1.17(-2.35%) |
May 24, 2021 | 49.33 | 49.91 | 48.90 | 49.69 | 1,232,703 | +0.76(+1.55%) |
May 21, 2021 | 49.14 | 49.69 | 48.91 | 48.93 | 1,311,667 | -0.21(-0.43%) |
May 20, 2021 | 48.21 | 49.23 | 48.03 | 49.14 | 957,900 | +0.83(+1.72%) |
May 19, 2021 | 48.65 | 48.68 | 47.93 | 48.31 | 1,647,762 | -0.95(-1.93%) |
May 18, 2021 | 50.00 | 50.00 | 49.15 | 49.26 | 1,322,069 | -0.53(-1.06%) |
May 17, 2021 | 48.89 | 49.98 | 48.71 | 49.79 | 1,136,368 | +0.71(+1.45%) |
May 14, 2021 | 49.33 | 49.45 | 49.01 | 49.08 | 2,077,003 | +0.55(+1.13%) |
May 13, 2021 | 47.56 | 48.56 | 47.55 | 48.53 | 1,288,803 | +0.67(+1.40%) |
May 12, 2021 | 47.70 | 48.54 | 47.66 | 47.86 | 1,499,413 | +0.47(+0.99%) |
May 11, 2021 | 47.09 | 47.98 | 46.81 | 47.39 | 1,384,104 | -0.55(-1.15%) |
May 10, 2021 | 48.10 | 48.55 | 47.76 | 47.94 | 1,565,880 | -0.01(-0.02%) |
May 07, 2021 | 47.78 | 48.06 | 47.10 | 47.95 | 1,192,140 | +0.18(+0.38%) |
May 06, 2021 | 47.30 | 47.88 | 46.88 | 47.77 | 1,253,017 | -0.29(-0.60%) |
May 05, 2021 | 48.40 | 48.64 | 48.03 | 48.06 | 1,424,062 | +0.04(+0.08%) |
May 04, 2021 | 47.78 | 48.16 | 47.44 | 48.02 | 1,565,635 | +0.39(+0.82%) |
May 03, 2021 | 47.31 | 48.01 | 47.19 | 47.63 | 1,717,993 | +0.86(+1.84%) |
Apr 30, 2021 | 46.93 | 47.86 | 46.77 | 46.77 | 1,387,600 | -0.54(-1.14%) |
Apr 29, 2021 | 48.00 | 48.59 | 46.94 | 47.31 | 1,768,539 | +0.30(+0.64%) |
Apr 28, 2021 | 46.75 | 47.13 | 46.39 | 47.01 | 1,370,604 | +0.68(+1.47%) |
Apr 27, 2021 | 46.46 | 46.70 | 46.15 | 46.33 | 1,078,188 | -0.09(-0.19%) |
Apr 26, 2021 | 46.46 | 47.07 | 46.26 | 46.42 | 939,701 | +0.02(+0.04%) |
Apr 23, 2021 | 45.65 | 46.41 | 45.62 | 46.40 | 882,900 | +0.75(+1.64%) |
Apr 22, 2021 | 46.54 | 46.55 | 45.45 | 45.65 | 1,090,954 | -0.56(-1.21%) |
Apr 21, 2021 | 45.60 | 46.53 | 45.40 | 46.21 | 1,111,428 | +0.72(+1.58%) |
Apr 20, 2021 | 45.50 | 45.75 | 44.91 | 45.49 | 1,085,376 | -0.10(-0.22%) |
Apr 19, 2021 | 45.63 | 46.16 | 45.45 | 45.59 | 965,392 | +0.14(+0.31%) |
Apr 16, 2021 | 45.76 | 45.88 | 45.44 | 45.45 | 874,100 | -0.29(-0.63%) |
Apr 15, 2021 | 45.49 | 45.88 | 45.24 | 45.74 | 1,040,998 | +0.45(+0.99%) |
Apr 14, 2021 | 45.10 | 45.78 | 44.95 | 45.29 | 965,199 | +0.54(+1.21%) |
Apr 13, 2021 | 44.83 | 44.95 | 44.58 | 44.75 | 688,961 | -0.25(-0.56%) |
Apr 12, 2021 | 44.70 | 45.16 | 44.61 | 45.00 | 722,578 | +0.31(+0.69%) |
Apr 09, 2021 | 45.47 | 45.82 | 44.45 | 44.69 | 1,068,400 | -0.56(-1.24%) |
Apr 08, 2021 | 45.35 | 45.46 | 44.91 | 45.25 | 1,013,919 | +0.02(+0.04%) |
Apr 07, 2021 | 45.28 | 45.39 | 45.00 | 45.23 | 1,059,043 | +0.18(+0.40%) |
Apr 06, 2021 | 44.78 | 45.38 | 44.63 | 45.05 | 1,107,135 | +0.47(+1.05%) |
Apr 05, 2021 | 44.22 | 44.71 | 44.05 | 44.58 | 1,191,575 | +0.39(+0.88%) |
Apr 01, 2021 | 43.88 | 44.19 | 43.08 | 44.19 | 1,195,300 | +0.83(+1.91%) |
Mar 31, 2021 | 42.93 | 43.79 | 42.81 | 43.36 | 1,747,506 | +0.57(+1.33%) |
Mar 30, 2021 | 43.01 | 43.32 | 42.70 | 42.79 | 853,277 | -0.64(-1.47%) |
Mar 29, 2021 | 43.80 | 43.93 | 42.97 | 43.43 | 1,016,995 | -0.37(-0.84%) |
Mar 26, 2021 | 42.90 | 43.84 | 42.60 | 43.80 | 1,334,900 | +1.21(+2.84%) |
Mar 25, 2021 | 42.18 | 42.70 | 41.77 | 42.59 | 1,814,580 | +0.02(+0.05%) |
Mar 24, 2021 | 42.75 | 43.28 | 42.52 | 42.57 | 1,160,515 | +0.06(+0.14%) |
Mar 23, 2021 | 43.26 | 43.79 | 42.47 | 42.51 | 1,924,520 | -1.35(-3.08%) |
Mar 22, 2021 | 44.10 | 44.42 | 43.63 | 43.86 | 1,084,076 | -0.22(-0.50%) |
Mar 19, 2021 | 44.63 | 45.68 | 44.00 | 44.08 | 3,597,500 | -0.63(-1.41%) |
Mar 18, 2021 | 45.27 | 45.60 | 44.53 | 44.71 | 1,614,028 | -0.77(-1.69%) |
Mar 17, 2021 | 45.83 | 46.11 | 45.17 | 45.48 | 1,647,411 | -0.18(-0.39%) |
Mar 16, 2021 | 46.27 | 46.32 | 45.61 | 45.66 | 2,082,985 | -0.86(-1.85%) |
Mar 15, 2021 | 45.60 | 46.52 | 45.47 | 46.52 | 2,200,581 | +1.14(+2.51%) |
Mar 12, 2021 | 45.07 | 45.44 | 44.72 | 45.38 | 1,950,700 | +0.28(+0.62%) |
Mar 11, 2021 | 45.45 | 45.67 | 44.98 | 45.10 | 1,453,566 | +0.13(+0.29%) |
Mar 10, 2021 | 44.70 | 45.06 | 44.38 | 44.97 | 2,344,175 | +0.33(+0.74%) |
Mar 09, 2021 | 45.10 | 45.46 | 44.64 | 44.64 | 1,545,309 | -0.36(-0.80%) |
Mar 08, 2021 | 45.55 | 45.58 | 44.60 | 45.00 | 1,984,129 | +0.12(+0.27%) |
Mar 05, 2021 | 45.31 | 45.60 | 44.29 | 44.88 | 1,827,400 | +0.25(+0.56%) |
Mar 04, 2021 | 44.58 | 45.40 | 43.90 | 44.63 | 2,345,225 | +0.60(+1.36%) |
Mar 03, 2021 | 44.00 | 45.04 | 43.87 | 44.03 | 1,653,050 | +0.41(+0.94%) |
Mar 02, 2021 | 43.01 | 43.78 | 42.78 | 43.62 | 1,076,510 | +0.65(+1.51%) |