Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.70 | 47.71 | 46.91 | 47.33 | 8,438,765 | -0.37(-0.77%) |
May 27, 2021 | 47.65 | 47.85 | 46.91 | 47.70 | 8,739,515 | +0.56(+1.18%) |
May 26, 2021 | 46.71 | 47.23 | 46.47 | 47.15 | 9,810,613 | +0.81(+1.76%) |
May 25, 2021 | 47.07 | 47.81 | 46.17 | 46.33 | 14,752,376 | +0.50(+1.08%) |
May 24, 2021 | 45.24 | 45.94 | 44.68 | 45.84 | 8,461,179 | +0.95(+2.12%) |
May 21, 2021 | 45.37 | 45.67 | 44.78 | 44.88 | 9,966,650 | -0.20(-0.44%) |
May 20, 2021 | 46.01 | 46.03 | 44.58 | 45.08 | 12,419,421 | -0.72(-1.58%) |
May 19, 2021 | 45.58 | 45.96 | 44.80 | 45.81 | 11,627,758 | -0.59(-1.26%) |
May 18, 2021 | 46.61 | 47.45 | 46.05 | 46.39 | 10,757,221 | -0.02(-0.04%) |
May 17, 2021 | 45.67 | 46.49 | 44.93 | 46.41 | 11,150,011 | +0.44(+0.95%) |
May 14, 2021 | 44.61 | 46.10 | 44.49 | 45.97 | 11,621,659 | +2.32(+5.32%) |
May 13, 2021 | 43.09 | 43.98 | 42.63 | 43.65 | 11,855,296 | +0.93(+2.18%) |
May 12, 2021 | 43.82 | 44.42 | 42.62 | 42.72 | 12,260,167 | -1.48(-3.35%) |
May 11, 2021 | 43.94 | 44.72 | 43.29 | 44.20 | 14,235,378 | -0.90(-2.00%) |
May 10, 2021 | 45.96 | 46.43 | 45.08 | 45.10 | 9,117,520 | -0.68(-1.47%) |
May 07, 2021 | 44.55 | 46.01 | 44.45 | 45.78 | 11,276,792 | +1.17(+2.63%) |
May 06, 2021 | 44.83 | 45.18 | 43.84 | 44.60 | 9,733,622 | -0.27(-0.60%) |
May 05, 2021 | 44.84 | 45.48 | 44.24 | 44.87 | 10,783,911 | +0.54(+1.21%) |
May 04, 2021 | 45.91 | 46.07 | 43.76 | 44.34 | 14,854,671 | -1.90(-4.10%) |
May 03, 2021 | 46.85 | 46.89 | 45.75 | 46.23 | 9,441,750 | -0.35(-0.75%) |
Apr 30, 2021 | 45.70 | 46.74 | 45.57 | 46.58 | 9,242,147 | +0.54(+1.16%) |
Apr 29, 2021 | 46.57 | 46.67 | 45.73 | 46.04 | 8,281,357 | -0.06(-0.13%) |
Apr 28, 2021 | 45.91 | 46.41 | 45.76 | 46.10 | 7,256,694 | +0.10(+0.22%) |
Apr 27, 2021 | 46.32 | 46.40 | 45.75 | 46.00 | 8,207,993 | -0.27(-0.58%) |
Apr 26, 2021 | 46.16 | 46.76 | 45.79 | 46.27 | 11,338,750 | +0.80(+1.77%) |
Apr 23, 2021 | 44.49 | 45.61 | 44.13 | 45.47 | 9,246,882 | +1.14(+2.58%) |
Apr 22, 2021 | 45.73 | 45.99 | 44.31 | 44.33 | 17,398,412 | -1.04(-2.30%) |
Apr 21, 2021 | 43.68 | 45.41 | 43.03 | 45.37 | 16,375,725 | +1.24(+2.81%) |
Apr 20, 2021 | 45.17 | 45.19 | 43.44 | 44.13 | 15,735,087 | -1.69(-3.68%) |
Apr 19, 2021 | 46.09 | 46.13 | 45.30 | 45.82 | 9,642,926 | -0.49(-1.05%) |
Apr 16, 2021 | 46.66 | 47.09 | 46.00 | 46.30 | 12,325,583 | -0.18(-0.38%) |
Apr 15, 2021 | 48.51 | 48.69 | 45.82 | 46.48 | 22,424,270 | -1.34(-2.80%) |
Apr 14, 2021 | 48.71 | 49.14 | 47.57 | 47.82 | 12,597,816 | -0.09(-0.19%) |
Apr 13, 2021 | 47.11 | 48.15 | 46.23 | 47.91 | 18,415,832 | -0.56(-1.15%) |
Apr 12, 2021 | 48.70 | 48.78 | 47.82 | 48.47 | 11,147,013 | -0.45(-0.91%) |
Apr 09, 2021 | 49.45 | 49.45 | 48.48 | 48.91 | 9,856,699 | -0.54(-1.08%) |
Apr 08, 2021 | 49.39 | 49.85 | 48.78 | 49.45 | 13,643,512 | -0.39(-0.78%) |
Apr 07, 2021 | 51.42 | 51.44 | 49.67 | 49.84 | 12,320,610 | -1.44(-2.81%) |
Apr 06, 2021 | 50.33 | 51.43 | 50.17 | 51.28 | 14,752,071 | +1.39(+2.79%) |
Apr 05, 2021 | 49.22 | 50.61 | 49.11 | 49.89 | 14,705,033 | +1.41(+2.91%) |
Apr 01, 2021 | 48.24 | 48.85 | 47.93 | 48.48 | 9,639,727 | +0.55(+1.14%) |
Mar 31, 2021 | 48.45 | 48.66 | 47.76 | 47.93 | 9,535,468 | -0.62(-1.27%) |
Mar 30, 2021 | 47.35 | 48.68 | 47.08 | 48.55 | 10,859,560 | +1.57(+3.34%) |
Mar 29, 2021 | 47.31 | 47.75 | 46.37 | 46.98 | 9,891,621 | -0.34(-0.71%) |
Mar 26, 2021 | 47.16 | 47.59 | 46.22 | 47.31 | 12,451,596 | +0.65(+1.38%) |
Mar 25, 2021 | 44.47 | 46.88 | 44.20 | 46.67 | 14,572,315 | +1.39(+3.07%) |
Mar 24, 2021 | 46.20 | 47.06 | 45.23 | 45.28 | 12,204,344 | -0.03(-0.07%) |
Mar 23, 2021 | 46.68 | 47.48 | 45.12 | 45.31 | 13,709,356 | -2.31(-4.86%) |
Mar 22, 2021 | 48.18 | 48.27 | 47.39 | 47.62 | 10,988,177 | -1.02(-2.10%) |
Mar 19, 2021 | 48.68 | 48.85 | 47.48 | 48.65 | 12,211,960 | -0.18(-0.37%) |
Mar 18, 2021 | 49.72 | 50.61 | 48.58 | 48.82 | 13,518,012 | -1.25(-2.50%) |
Mar 17, 2021 | 48.67 | 50.27 | 48.66 | 50.07 | 13,785,105 | +1.04(+2.13%) |
Mar 16, 2021 | 50.67 | 50.77 | 48.67 | 49.03 | 14,374,709 | -1.59(-3.14%) |
Mar 15, 2021 | 50.49 | 51.90 | 50.38 | 50.62 | 19,830,652 | +1.15(+2.33%) |
Mar 12, 2021 | 48.00 | 49.50 | 47.73 | 49.47 | 16,007,655 | +1.50(+3.12%) |
Mar 11, 2021 | 47.86 | 48.61 | 47.24 | 47.97 | 11,371,588 | +0.52(+1.09%) |
Mar 10, 2021 | 47.20 | 48.23 | 46.82 | 47.45 | 10,790,910 | +0.18(+0.38%) |
Mar 09, 2021 | 47.61 | 47.73 | 46.00 | 47.28 | 11,777,207 | -0.26(-0.54%) |
Mar 08, 2021 | 46.59 | 47.87 | 46.36 | 47.53 | 17,382,718 | +1.66(+3.61%) |
Mar 05, 2021 | 46.57 | 46.66 | 42.70 | 45.88 | 20,762,094 | -0.74(-1.60%) |
Mar 04, 2021 | 47.97 | 48.06 | 44.99 | 46.62 | 18,116,906 | -1.38(-2.88%) |
Mar 03, 2021 | 48.27 | 48.72 | 47.79 | 48.00 | 13,718,525 | +0.12(+0.25%) |
Mar 02, 2021 | 47.75 | 48.33 | 47.04 | 47.88 | 11,611,465 | +0.17(+0.35%) |