Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.89 | 50.18 | 49.28 | 50.05 | 1,351,112 | +0.32(+0.64%) |
May 27, 2021 | 49.48 | 49.98 | 49.41 | 49.73 | 2,209,945 | +0.79(+1.62%) |
May 26, 2021 | 48.71 | 49.14 | 48.06 | 48.94 | 2,210,939 | +0.19(+0.39%) |
May 25, 2021 | 50.01 | 51.07 | 48.70 | 48.75 | 2,220,957 | -1.17(-2.34%) |
May 24, 2021 | 49.68 | 50.17 | 49.35 | 49.91 | 1,298,827 | +0.66(+1.34%) |
May 21, 2021 | 49.67 | 50.24 | 49.21 | 49.26 | 1,303,332 | +0.24(+0.48%) |
May 20, 2021 | 49.79 | 50.08 | 48.39 | 49.02 | 2,837,592 | -0.82(-1.64%) |
May 19, 2021 | 50.47 | 50.63 | 49.17 | 49.84 | 2,742,611 | -1.52(-2.97%) |
May 18, 2021 | 51.81 | 53.83 | 51.34 | 51.36 | 3,945,600 | -0.04(-0.07%) |
May 17, 2021 | 50.83 | 51.68 | 50.56 | 51.40 | 2,126,866 | +0.25(+0.50%) |
May 14, 2021 | 50.60 | 51.45 | 50.24 | 51.15 | 1,541,111 | +1.01(+2.01%) |
May 13, 2021 | 50.54 | 51.30 | 49.31 | 50.14 | 2,183,276 | -0.34(-0.67%) |
May 12, 2021 | 50.75 | 51.30 | 50.25 | 50.48 | 2,531,004 | -0.41(-0.81%) |
May 11, 2021 | 50.01 | 52.12 | 49.63 | 50.89 | 3,122,848 | -0.26(-0.51%) |
May 10, 2021 | 52.12 | 52.39 | 51.03 | 51.15 | 3,103,579 | -0.42(-0.82%) |
May 07, 2021 | 49.45 | 51.68 | 49.10 | 51.57 | 3,999,760 | +2.74(+5.62%) |
May 06, 2021 | 45.86 | 48.91 | 45.15 | 48.83 | 3,838,931 | +1.96(+4.17%) |
May 05, 2021 | 46.77 | 47.47 | 46.27 | 46.87 | 2,087,288 | +0.43(+0.93%) |
May 04, 2021 | 45.98 | 46.77 | 45.23 | 46.44 | 2,361,160 | +0.01(+0.02%) |
May 03, 2021 | 46.01 | 46.98 | 45.96 | 46.43 | 2,100,723 | +0.92(+2.02%) |
Apr 30, 2021 | 45.96 | 46.56 | 45.42 | 45.52 | 1,162,094 | -0.94(-2.01%) |
Apr 29, 2021 | 47.12 | 47.23 | 45.97 | 46.45 | 1,599,304 | +0.07(+0.14%) |
Apr 28, 2021 | 46.06 | 46.99 | 45.76 | 46.39 | 1,751,396 | +0.53(+1.16%) |
Apr 27, 2021 | 45.37 | 46.27 | 44.78 | 45.85 | 1,566,321 | +0.49(+1.07%) |
Apr 26, 2021 | 44.74 | 45.69 | 44.54 | 45.37 | 2,231,895 | +1.08(+2.43%) |
Apr 23, 2021 | 44.22 | 44.78 | 43.78 | 44.29 | 1,628,022 | +0.16(+0.36%) |
Apr 22, 2021 | 44.76 | 45.24 | 44.08 | 44.13 | 2,107,009 | -0.52(-1.17%) |
Apr 21, 2021 | 43.24 | 44.73 | 42.59 | 44.66 | 1,703,338 | +1.39(+3.20%) |
Apr 20, 2021 | 43.52 | 43.92 | 42.36 | 43.27 | 2,128,956 | -0.64(-1.45%) |
Apr 19, 2021 | 44.45 | 44.71 | 43.50 | 43.91 | 1,601,570 | -0.37(-0.85%) |
Apr 16, 2021 | 44.71 | 45.24 | 43.96 | 44.28 | 1,393,936 | -0.06(-0.13%) |
Apr 15, 2021 | 44.56 | 44.82 | 43.71 | 44.34 | 1,380,046 | +0.14(+0.32%) |
Apr 14, 2021 | 42.59 | 44.65 | 42.57 | 44.20 | 2,612,053 | +1.89(+4.47%) |
Apr 13, 2021 | 42.46 | 42.68 | 41.48 | 42.31 | 1,634,365 | -0.25(-0.59%) |
Apr 12, 2021 | 43.44 | 43.50 | 42.33 | 42.56 | 1,646,521 | -0.51(-1.17%) |
Apr 09, 2021 | 42.61 | 43.26 | 42.59 | 43.06 | 1,374,385 | +0.46(+1.08%) |
Apr 08, 2021 | 42.93 | 43.23 | 41.83 | 42.61 | 2,057,382 | -0.52(-1.22%) |
Apr 07, 2021 | 42.94 | 43.27 | 42.35 | 43.13 | 1,294,030 | +0.44(+1.03%) |
Apr 06, 2021 | 42.33 | 42.87 | 42.08 | 42.69 | 1,762,859 | +0.18(+0.42%) |
Apr 05, 2021 | 43.71 | 43.82 | 42.11 | 42.51 | 1,667,756 | -0.46(-1.07%) |
Apr 01, 2021 | 42.80 | 43.50 | 42.13 | 42.97 | 1,980,913 | +0.50(+1.17%) |
Mar 31, 2021 | 42.40 | 43.08 | 41.11 | 42.47 | 3,405,719 | -0.05(-0.11%) |
Mar 30, 2021 | 42.82 | 43.28 | 42.16 | 42.52 | 1,687,647 | -0.51(-1.17%) |
Mar 29, 2021 | 43.06 | 44.42 | 42.98 | 43.03 | 2,003,200 | -0.22(-0.50%) |
Mar 26, 2021 | 43.06 | 43.46 | 42.29 | 43.24 | 1,545,435 | +0.95(+2.24%) |
Mar 25, 2021 | 41.44 | 42.57 | 40.59 | 42.30 | 1,734,667 | +0.41(+0.98%) |
Mar 24, 2021 | 42.50 | 42.90 | 41.84 | 41.89 | 1,745,877 | -0.04(-0.09%) |
Mar 23, 2021 | 43.06 | 43.43 | 41.55 | 41.92 | 3,193,326 | -1.95(-4.44%) |
Mar 22, 2021 | 45.20 | 45.35 | 43.53 | 43.87 | 1,866,961 | -1.22(-2.70%) |
Mar 19, 2021 | 45.06 | 45.70 | 43.52 | 45.09 | 4,636,306 | -0.17(-0.37%) |
Mar 18, 2021 | 46.80 | 47.43 | 45.07 | 45.25 | 2,046,273 | -1.62(-3.45%) |
Mar 17, 2021 | 45.35 | 46.89 | 45.30 | 46.87 | 1,966,240 | +1.10(+2.39%) |
Mar 16, 2021 | 47.64 | 47.74 | 45.27 | 45.78 | 2,377,699 | -1.84(-3.87%) |
Mar 15, 2021 | 46.39 | 47.68 | 46.01 | 47.62 | 2,058,683 | +1.52(+3.29%) |
Mar 12, 2021 | 47.39 | 47.96 | 45.78 | 46.11 | 1,814,350 | -1.20(-2.53%) |
Mar 11, 2021 | 47.19 | 47.76 | 46.57 | 47.30 | 2,815,067 | +1.13(+2.45%) |
Mar 10, 2021 | 45.49 | 46.32 | 44.52 | 46.17 | 2,235,309 | +1.12(+2.49%) |
Mar 09, 2021 | 46.30 | 46.62 | 45.03 | 45.05 | 2,952,214 | -1.36(-2.92%) |
Mar 08, 2021 | 44.54 | 47.45 | 44.46 | 46.41 | 7,619,412 | +2.30(+5.22%) |
Mar 05, 2021 | 43.20 | 44.19 | 41.13 | 44.10 | 3,192,048 | +1.49(+3.49%) |
Mar 04, 2021 | 43.83 | 44.31 | 41.64 | 42.62 | 3,108,517 | -1.30(-2.96%) |
Mar 03, 2021 | 43.21 | 44.75 | 43.21 | 43.92 | 2,639,532 | +0.85(+1.98%) |
Mar 02, 2021 | 42.98 | 43.36 | 42.47 | 43.06 | 1,995,999 | +0.10(+0.24%) |