Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.23 | 50.52 | 49.62 | 50.39 | 1,341,967 | +0.32(+0.64%) |
May 27, 2021 | 49.82 | 50.32 | 49.75 | 50.07 | 2,194,987 | +0.80(+1.62%) |
May 26, 2021 | 49.04 | 49.48 | 48.38 | 49.27 | 2,195,975 | +0.19(+0.39%) |
May 25, 2021 | 50.35 | 51.42 | 49.03 | 49.08 | 2,205,924 | -1.18(-2.34%) |
May 24, 2021 | 50.02 | 50.51 | 49.69 | 50.25 | 1,290,036 | +0.66(+1.34%) |
May 21, 2021 | 50.01 | 50.58 | 49.54 | 49.59 | 1,294,511 | +0.24(+0.48%) |
May 20, 2021 | 50.13 | 50.42 | 48.72 | 49.35 | 2,818,386 | -0.82(-1.64%) |
May 19, 2021 | 50.81 | 50.97 | 49.51 | 50.18 | 2,724,048 | -1.54(-2.97%) |
May 18, 2021 | 52.16 | 54.20 | 51.69 | 51.71 | 3,918,894 | -0.04(-0.07%) |
May 17, 2021 | 51.17 | 52.04 | 50.90 | 51.75 | 2,112,471 | +0.26(+0.50%) |
May 14, 2021 | 50.95 | 51.80 | 50.59 | 51.50 | 1,530,680 | +1.01(+2.01%) |
May 13, 2021 | 50.89 | 51.65 | 49.64 | 50.48 | 2,168,499 | -0.34(-0.67%) |
May 12, 2021 | 51.09 | 51.65 | 50.60 | 50.82 | 2,513,874 | -0.41(-0.81%) |
May 11, 2021 | 50.35 | 52.48 | 49.96 | 51.24 | 3,101,711 | -0.26(-0.51%) |
May 10, 2021 | 52.47 | 52.74 | 51.38 | 51.50 | 3,082,573 | -0.42(-0.82%) |
May 07, 2021 | 49.78 | 52.03 | 49.44 | 51.92 | 3,972,688 | +2.76(+5.62%) |
May 06, 2021 | 46.18 | 49.24 | 45.46 | 49.16 | 3,812,948 | +1.97(+4.17%) |
May 05, 2021 | 47.09 | 47.80 | 46.59 | 47.19 | 2,073,161 | +0.43(+0.93%) |
May 04, 2021 | 46.29 | 47.09 | 45.53 | 46.76 | 2,345,179 | +0.01(+0.02%) |
May 03, 2021 | 46.33 | 47.30 | 46.27 | 46.75 | 2,086,505 | +0.92(+2.02%) |
Apr 30, 2021 | 46.27 | 46.87 | 45.73 | 45.83 | 1,154,229 | -0.94(-2.01%) |
Apr 29, 2021 | 47.44 | 47.55 | 46.28 | 46.77 | 1,588,479 | +0.07(+0.14%) |
Apr 28, 2021 | 46.37 | 47.31 | 46.08 | 46.70 | 1,739,542 | +0.54(+1.16%) |
Apr 27, 2021 | 45.68 | 46.59 | 45.08 | 46.17 | 1,555,720 | +0.49(+1.07%) |
Apr 26, 2021 | 45.04 | 46.00 | 44.85 | 45.68 | 2,216,789 | +1.08(+2.43%) |
Apr 23, 2021 | 44.52 | 45.08 | 44.07 | 44.59 | 1,617,003 | +0.16(+0.36%) |
Apr 22, 2021 | 45.06 | 45.54 | 44.38 | 44.43 | 2,092,748 | -0.53(-1.17%) |
Apr 21, 2021 | 43.54 | 45.04 | 42.88 | 44.96 | 1,691,809 | +1.39(+3.20%) |
Apr 20, 2021 | 43.82 | 44.22 | 42.65 | 43.57 | 2,114,547 | -0.64(-1.45%) |
Apr 19, 2021 | 44.75 | 45.02 | 43.79 | 44.21 | 1,590,730 | -0.38(-0.85%) |
Apr 16, 2021 | 45.02 | 45.54 | 44.26 | 44.58 | 1,384,502 | -0.06(-0.13%) |
Apr 15, 2021 | 44.87 | 45.13 | 44.01 | 44.64 | 1,370,706 | +0.14(+0.32%) |
Apr 14, 2021 | 42.88 | 44.95 | 42.86 | 44.50 | 2,594,374 | +1.90(+4.47%) |
Apr 13, 2021 | 42.75 | 42.97 | 41.77 | 42.59 | 1,623,303 | -0.25(-0.59%) |
Apr 12, 2021 | 43.73 | 43.79 | 42.61 | 42.85 | 1,635,377 | -0.51(-1.17%) |
Apr 09, 2021 | 42.90 | 43.56 | 42.88 | 43.36 | 1,365,083 | +0.46(+1.08%) |
Apr 08, 2021 | 43.23 | 43.53 | 42.11 | 42.90 | 2,043,457 | -0.53(-1.22%) |
Apr 07, 2021 | 43.24 | 43.57 | 42.64 | 43.42 | 1,285,271 | +0.44(+1.03%) |
Apr 06, 2021 | 42.62 | 43.16 | 42.37 | 42.98 | 1,750,928 | +0.18(+0.42%) |
Apr 05, 2021 | 44.01 | 44.12 | 42.40 | 42.80 | 1,656,468 | -0.46(-1.07%) |
Apr 01, 2021 | 43.09 | 43.80 | 42.42 | 43.26 | 1,967,506 | +0.50(+1.17%) |
Mar 31, 2021 | 42.69 | 43.37 | 41.39 | 42.76 | 3,382,669 | -0.05(-0.11%) |
Mar 30, 2021 | 43.11 | 43.57 | 42.44 | 42.81 | 1,676,225 | -0.51(-1.17%) |
Mar 29, 2021 | 43.35 | 44.72 | 43.27 | 43.32 | 1,989,642 | -0.22(-0.50%) |
Mar 26, 2021 | 43.35 | 43.75 | 42.58 | 43.54 | 1,534,975 | +0.95(+2.23%) |
Mar 25, 2021 | 41.72 | 42.86 | 40.87 | 42.59 | 1,722,927 | +0.41(+0.98%) |
Mar 24, 2021 | 42.79 | 43.19 | 42.12 | 42.17 | 1,734,060 | -0.04(-0.09%) |
Mar 23, 2021 | 43.35 | 43.73 | 41.83 | 42.21 | 3,171,713 | -1.96(-4.44%) |
Mar 22, 2021 | 45.51 | 45.66 | 43.83 | 44.17 | 1,854,325 | -1.23(-2.70%) |
Mar 19, 2021 | 45.37 | 46.02 | 43.82 | 45.39 | 4,604,926 | -0.17(-0.37%) |
Mar 18, 2021 | 47.12 | 47.75 | 45.37 | 45.56 | 2,032,423 | -1.63(-3.45%) |
Mar 17, 2021 | 45.66 | 47.21 | 45.61 | 47.19 | 1,952,932 | +1.10(+2.39%) |
Mar 16, 2021 | 47.97 | 48.06 | 45.58 | 46.09 | 2,361,606 | -1.86(-3.87%) |
Mar 15, 2021 | 46.70 | 48.00 | 46.33 | 47.95 | 2,044,749 | +1.53(+3.29%) |
Mar 12, 2021 | 47.71 | 48.29 | 46.09 | 46.42 | 1,802,070 | -1.21(-2.53%) |
Mar 11, 2021 | 47.51 | 48.09 | 46.88 | 47.63 | 2,796,014 | +1.14(+2.45%) |
Mar 10, 2021 | 45.80 | 46.64 | 44.82 | 46.49 | 2,220,180 | +1.13(+2.49%) |
Mar 09, 2021 | 46.62 | 46.94 | 45.34 | 45.36 | 2,932,233 | -1.37(-2.92%) |
Mar 08, 2021 | 44.85 | 47.78 | 44.76 | 46.72 | 7,567,842 | +2.32(+5.22%) |
Mar 05, 2021 | 43.50 | 44.49 | 41.41 | 44.40 | 3,170,443 | +1.50(+3.49%) |
Mar 04, 2021 | 44.13 | 44.61 | 41.93 | 42.91 | 3,087,478 | -1.31(-2.96%) |
Mar 03, 2021 | 43.51 | 45.05 | 43.51 | 44.22 | 2,621,667 | +0.86(+1.98%) |
Mar 02, 2021 | 43.27 | 43.66 | 42.75 | 43.36 | 1,982,490 | +0.10(+0.24%) |