Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.07 | 42.12 | 41.45 | 41.61 | 1,197,251 | -0.31(-0.74%) |
May 27, 2021 | 41.31 | 42.21 | 41.21 | 41.92 | 1,361,742 | +0.57(+1.39%) |
May 26, 2021 | 42.41 | 42.50 | 41.32 | 41.34 | 1,865,878 | -1.01(-2.39%) |
May 25, 2021 | 41.49 | 42.43 | 41.12 | 42.36 | 2,072,957 | +1.20(+2.90%) |
May 24, 2021 | 40.82 | 41.37 | 40.52 | 41.16 | 2,369,046 | +0.59(+1.46%) |
May 21, 2021 | 41.85 | 41.94 | 40.51 | 40.57 | 1,261,609 | -1.27(-3.04%) |
May 20, 2021 | 40.81 | 41.99 | 40.71 | 41.84 | 1,820,625 | +1.12(+2.74%) |
May 19, 2021 | 40.87 | 41.20 | 40.47 | 40.72 | 1,698,659 | -0.49(-1.18%) |
May 18, 2021 | 41.36 | 42.10 | 41.19 | 41.21 | 828,091 | -0.17(-0.42%) |
May 17, 2021 | 41.55 | 41.78 | 40.94 | 41.38 | 1,813,972 | -0.34(-0.81%) |
May 14, 2021 | 41.50 | 42.12 | 41.31 | 41.72 | 1,433,281 | +0.50(+1.20%) |
May 13, 2021 | 41.48 | 42.04 | 40.83 | 41.23 | 1,694,535 | -0.15(-0.35%) |
May 12, 2021 | 42.47 | 42.86 | 41.37 | 41.37 | 2,021,205 | -1.46(-3.40%) |
May 11, 2021 | 42.87 | 43.22 | 42.65 | 42.83 | 2,070,190 | -0.65(-1.50%) |
May 10, 2021 | 43.63 | 44.60 | 43.19 | 43.48 | 3,439,972 | -0.36(-0.82%) |
May 07, 2021 | 43.12 | 44.09 | 43.12 | 43.84 | 2,740,469 | +0.80(+1.85%) |
May 06, 2021 | 42.04 | 43.66 | 41.63 | 43.05 | 3,736,130 | +1.10(+2.62%) |
May 05, 2021 | 42.66 | 43.52 | 40.44 | 41.95 | 9,730,876 | -1.63(-3.75%) |
May 04, 2021 | 44.31 | 44.52 | 42.80 | 43.58 | 3,988,380 | -0.74(-1.67%) |
May 03, 2021 | 44.52 | 45.56 | 44.03 | 44.32 | 2,138,282 | +0.19(+0.44%) |
Apr 30, 2021 | 43.98 | 44.36 | 43.73 | 44.12 | 2,865,566 | -0.27(-0.61%) |
Apr 29, 2021 | 44.65 | 45.04 | 44.20 | 44.40 | 2,112,335 | -0.15(-0.33%) |
Apr 28, 2021 | 45.17 | 45.18 | 44.11 | 44.54 | 2,304,273 | -0.63(-1.40%) |
Apr 27, 2021 | 46.04 | 46.24 | 45.05 | 45.17 | 1,258,061 | -0.72(-1.57%) |
Apr 26, 2021 | 45.91 | 46.14 | 45.48 | 45.89 | 997,887 | -0.01(-0.02%) |
Apr 23, 2021 | 47.07 | 47.13 | 45.86 | 45.90 | 1,140,092 | -1.09(-2.32%) |
Apr 22, 2021 | 46.67 | 47.17 | 46.48 | 46.99 | 2,451,190 | +0.33(+0.71%) |
Apr 21, 2021 | 47.00 | 47.36 | 46.40 | 46.66 | 1,710,606 | -0.45(-0.95%) |
Apr 20, 2021 | 47.74 | 48.19 | 46.81 | 47.11 | 1,683,504 | -0.68(-1.42%) |
Apr 19, 2021 | 47.61 | 47.85 | 47.19 | 47.79 | 1,517,580 | +0.12(+0.24%) |
Apr 16, 2021 | 47.85 | 47.98 | 47.31 | 47.67 | 1,767,256 | -0.12(-0.24%) |
Apr 15, 2021 | 46.99 | 48.25 | 46.99 | 47.79 | 1,872,128 | +1.09(+2.33%) |
Apr 14, 2021 | 46.83 | 47.34 | 46.49 | 46.70 | 1,077,271 | -0.03(-0.06%) |
Apr 13, 2021 | 46.77 | 47.44 | 46.53 | 46.73 | 1,439,132 | +0.05(+0.10%) |
Apr 12, 2021 | 47.05 | 47.05 | 46.36 | 46.68 | 1,574,614 | -0.32(-0.68%) |
Apr 09, 2021 | 47.04 | 47.04 | 45.96 | 47.00 | 1,050,145 | +0.03(+0.06%) |
Apr 08, 2021 | 47.51 | 48.11 | 46.79 | 46.97 | 1,245,753 | -0.51(-1.06%) |
Apr 07, 2021 | 48.13 | 48.43 | 47.18 | 47.48 | 1,239,298 | -0.68(-1.41%) |
Apr 06, 2021 | 48.87 | 48.97 | 47.97 | 48.16 | 1,422,086 | -0.49(-1.00%) |
Apr 05, 2021 | 48.99 | 49.40 | 48.34 | 48.64 | 1,585,335 | -0.35(-0.71%) |
Apr 01, 2021 | 50.18 | 50.34 | 48.88 | 48.99 | 1,574,122 | -0.13(-0.26%) |
Mar 31, 2021 | 48.52 | 49.91 | 48.52 | 49.12 | 1,782,498 | +0.84(+1.75%) |
Mar 30, 2021 | 47.43 | 48.39 | 47.43 | 48.27 | 2,048,192 | +0.67(+1.41%) |
Mar 29, 2021 | 47.62 | 48.42 | 46.13 | 47.60 | 2,220,812 | +0.21(+0.45%) |
Mar 26, 2021 | 46.75 | 47.61 | 46.08 | 47.39 | 2,721,167 | +0.55(+1.18%) |
Mar 25, 2021 | 45.47 | 47.38 | 45.31 | 46.84 | 2,602,995 | +1.15(+2.53%) |
Mar 24, 2021 | 46.71 | 46.90 | 45.39 | 45.68 | 2,784,284 | -1.14(-2.45%) |
Mar 23, 2021 | 48.84 | 48.95 | 46.54 | 46.83 | 2,228,855 | -1.82(-3.75%) |
Mar 22, 2021 | 48.57 | 48.95 | 47.89 | 48.65 | 1,650,282 | +0.20(+0.42%) |
Mar 19, 2021 | 47.18 | 48.81 | 46.86 | 48.45 | 3,073,011 | +1.27(+2.69%) |
Mar 18, 2021 | 48.58 | 48.58 | 46.97 | 47.18 | 1,594,518 | -1.53(-3.15%) |
Mar 17, 2021 | 49.53 | 50.09 | 48.53 | 48.71 | 1,471,028 | -0.68(-1.38%) |
Mar 16, 2021 | 48.92 | 50.09 | 48.92 | 49.39 | 1,041,184 | +0.80(+1.64%) |
Mar 15, 2021 | 49.28 | 49.49 | 47.49 | 48.59 | 2,540,319 | -0.59(-1.20%) |
Mar 12, 2021 | 49.37 | 49.55 | 48.98 | 49.19 | 944,225 | -0.63(-1.27%) |
Mar 11, 2021 | 49.49 | 50.04 | 48.47 | 49.82 | 1,376,188 | +0.89(+1.82%) |
Mar 10, 2021 | 49.48 | 49.81 | 48.28 | 48.92 | 1,528,961 | -0.10(-0.20%) |
Mar 09, 2021 | 48.44 | 49.26 | 47.76 | 49.02 | 1,351,448 | +1.07(+2.23%) |
Mar 08, 2021 | 48.66 | 49.10 | 47.80 | 47.95 | 1,317,028 | -1.26(-2.56%) |
Mar 05, 2021 | 49.29 | 49.49 | 47.65 | 49.21 | 1,113,448 | +0.25(+0.52%) |
Mar 04, 2021 | 50.88 | 50.88 | 48.21 | 48.96 | 2,000,793 | -1.64(-3.24%) |
Mar 03, 2021 | 52.57 | 52.89 | 50.60 | 50.60 | 960,835 | -1.55(-2.98%) |
Mar 02, 2021 | 53.43 | 54.14 | 51.77 | 52.15 | 1,633,680 | -1.22(-2.29%) |