Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.25 | 49.35 | 48.42 | 49.26 | 3,342,496 | +0.12(+0.25%) |
May 27, 2021 | 48.50 | 49.23 | 48.31 | 49.14 | 6,744,119 | +1.25(+2.61%) |
May 26, 2021 | 47.80 | 48.03 | 47.29 | 47.89 | 2,698,638 | +0.53(+1.12%) |
May 25, 2021 | 48.47 | 48.98 | 47.26 | 47.36 | 3,828,739 | -1.01(-2.08%) |
May 24, 2021 | 48.01 | 48.47 | 47.83 | 48.37 | 2,789,498 | +0.53(+1.11%) |
May 21, 2021 | 47.32 | 48.19 | 47.32 | 47.84 | 4,503,534 | +0.73(+1.54%) |
May 20, 2021 | 47.27 | 47.47 | 46.64 | 47.11 | 3,350,249 | -0.13(-0.28%) |
May 19, 2021 | 47.05 | 47.33 | 46.20 | 47.24 | 4,446,392 | -0.41(-0.86%) |
May 18, 2021 | 47.94 | 48.21 | 47.62 | 47.65 | 4,136,244 | -0.43(-0.89%) |
May 17, 2021 | 48.25 | 48.39 | 47.60 | 48.08 | 3,483,654 | -0.31(-0.64%) |
May 14, 2021 | 47.55 | 48.39 | 47.41 | 48.39 | 5,196,462 | +0.98(+2.06%) |
May 13, 2021 | 46.35 | 47.79 | 46.35 | 47.41 | 5,431,970 | +0.72(+1.54%) |
May 12, 2021 | 47.56 | 47.59 | 46.54 | 46.69 | 6,403,962 | -0.28(-0.60%) |
May 11, 2021 | 48.19 | 48.35 | 46.54 | 46.97 | 4,983,841 | -1.44(-2.97%) |
May 10, 2021 | 47.85 | 49.13 | 47.83 | 48.41 | 7,368,754 | +0.68(+1.43%) |
May 07, 2021 | 46.50 | 48.01 | 46.33 | 47.73 | 5,987,456 | +0.95(+2.03%) |
May 06, 2021 | 45.68 | 46.94 | 45.38 | 46.77 | 5,960,644 | +1.21(+2.66%) |
May 05, 2021 | 45.18 | 45.76 | 44.82 | 45.56 | 9,427,767 | +0.44(+0.97%) |
May 04, 2021 | 45.59 | 45.96 | 45.12 | 45.12 | 7,122,859 | -0.61(-1.33%) |
May 03, 2021 | 45.67 | 46.11 | 45.36 | 45.73 | 2,773,266 | +0.56(+1.24%) |
Apr 30, 2021 | 45.37 | 45.77 | 45.04 | 45.17 | 3,433,457 | -0.46(-1.00%) |
Apr 29, 2021 | 45.45 | 46.08 | 45.28 | 45.63 | 4,075,241 | +0.68(+1.51%) |
Apr 28, 2021 | 45.19 | 45.43 | 44.78 | 44.95 | 2,899,656 | -0.21(-0.47%) |
Apr 27, 2021 | 44.17 | 45.23 | 44.17 | 45.16 | 3,840,241 | +0.85(+1.91%) |
Apr 26, 2021 | 44.44 | 45.26 | 44.24 | 44.31 | 3,436,046 | +0.18(+0.40%) |
Apr 23, 2021 | 43.47 | 44.33 | 43.21 | 44.14 | 3,477,433 | +0.82(+1.89%) |
Apr 22, 2021 | 43.52 | 44.01 | 43.16 | 43.32 | 4,707,011 | -0.28(-0.64%) |
Apr 21, 2021 | 42.32 | 43.63 | 42.13 | 43.60 | 3,949,942 | +1.15(+2.70%) |
Apr 20, 2021 | 43.33 | 43.49 | 42.17 | 42.45 | 4,571,314 | -1.12(-2.57%) |
Apr 19, 2021 | 43.95 | 44.08 | 43.25 | 43.57 | 3,013,145 | -0.34(-0.79%) |
Apr 16, 2021 | 43.92 | 44.46 | 43.68 | 43.91 | 4,686,131 | +0.41(+0.94%) |
Apr 15, 2021 | 44.27 | 44.27 | 43.28 | 43.50 | 4,775,007 | -0.77(-1.75%) |
Apr 14, 2021 | 43.45 | 44.57 | 43.45 | 44.28 | 3,637,290 | +0.75(+1.71%) |
Apr 13, 2021 | 43.56 | 43.90 | 43.12 | 43.53 | 3,172,861 | -0.44(-1.00%) |
Apr 12, 2021 | 43.54 | 44.02 | 43.45 | 43.97 | 3,320,027 | +0.52(+1.20%) |
Apr 09, 2021 | 43.31 | 43.49 | 42.92 | 43.45 | 3,369,638 | +0.50(+1.17%) |
Apr 08, 2021 | 43.35 | 43.40 | 42.69 | 42.94 | 3,727,117 | -0.95(-2.17%) |
Apr 07, 2021 | 43.52 | 43.91 | 43.33 | 43.89 | 2,917,062 | +0.39(+0.90%) |
Apr 06, 2021 | 43.54 | 43.86 | 43.11 | 43.50 | 4,025,476 | -0.08(-0.19%) |
Apr 05, 2021 | 43.77 | 43.97 | 43.35 | 43.59 | 3,687,269 | +0.34(+0.80%) |
Apr 01, 2021 | 42.88 | 43.28 | 42.78 | 43.24 | 3,805,215 | +0.16(+0.37%) |
Mar 31, 2021 | 43.75 | 44.17 | 43.06 | 43.08 | 4,630,531 | -1.05(-2.39%) |
Mar 30, 2021 | 43.79 | 44.35 | 43.45 | 44.14 | 3,781,149 | +0.71(+1.63%) |
Mar 29, 2021 | 43.01 | 43.88 | 42.82 | 43.43 | 4,729,504 | -0.22(-0.51%) |
Mar 26, 2021 | 43.86 | 44.10 | 43.08 | 43.65 | 4,077,759 | +0.30(+0.69%) |
Mar 25, 2021 | 42.01 | 43.45 | 41.53 | 43.35 | 5,048,886 | +1.41(+3.36%) |
Mar 24, 2021 | 42.51 | 43.03 | 41.91 | 41.95 | 4,090,273 | +0.01(+0.02%) |
Mar 23, 2021 | 42.63 | 43.06 | 41.77 | 41.94 | 3,751,574 | -1.17(-2.70%) |
Mar 22, 2021 | 43.41 | 43.49 | 42.72 | 43.10 | 5,263,150 | -0.56(-1.28%) |
Mar 19, 2021 | 44.28 | 44.40 | 43.41 | 43.66 | 7,814,437 | -0.92(-2.07%) |
Mar 18, 2021 | 44.83 | 45.68 | 44.51 | 44.58 | 5,982,446 | +0.14(+0.31%) |
Mar 17, 2021 | 44.41 | 44.78 | 43.96 | 44.44 | 5,748,197 | +0.32(+0.72%) |
Mar 16, 2021 | 44.70 | 44.76 | 43.71 | 44.13 | 4,555,649 | -0.94(-2.09%) |
Mar 15, 2021 | 44.82 | 45.12 | 44.30 | 45.07 | 3,211,352 | +0.21(+0.46%) |
Mar 12, 2021 | 45.23 | 45.31 | 44.72 | 44.86 | 3,314,414 | +0.40(+0.90%) |
Mar 11, 2021 | 44.14 | 44.80 | 43.99 | 44.47 | 4,873,233 | +0.15(+0.33%) |
Mar 10, 2021 | 43.31 | 44.47 | 43.25 | 44.32 | 4,127,321 | +1.14(+2.64%) |
Mar 09, 2021 | 43.13 | 43.75 | 42.43 | 43.18 | 6,087,841 | -0.57(-1.31%) |
Mar 08, 2021 | 44.09 | 44.66 | 43.66 | 43.75 | 6,392,375 | +0.25(+0.57%) |
Mar 05, 2021 | 43.47 | 43.78 | 42.51 | 43.50 | 5,752,528 | +0.65(+1.51%) |
Mar 04, 2021 | 43.70 | 44.07 | 41.66 | 42.85 | 5,224,278 | -0.69(-1.57%) |
Mar 03, 2021 | 42.65 | 44.15 | 42.65 | 43.54 | 6,082,251 | +0.97(+2.28%) |
Mar 02, 2021 | 41.92 | 42.86 | 41.88 | 42.57 | 4,978,658 | +0.60(+1.43%) |