Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.31 | 49.73 | 48.46 | 49.11 | 1,554,902 | +0.10(+0.20%) |
May 27, 2021 | 47.89 | 50.19 | 47.01 | 49.01 | 3,452,461 | +0.77(+1.60%) |
May 26, 2021 | 47.50 | 48.50 | 47.26 | 48.24 | 1,980,565 | +1.47(+3.14%) |
May 25, 2021 | 45.70 | 47.37 | 45.58 | 46.77 | 1,447,860 | +1.26(+2.77%) |
May 24, 2021 | 46.78 | 46.99 | 45.36 | 45.51 | 2,443,334 | -0.49(-1.07%) |
May 21, 2021 | 45.73 | 46.74 | 45.68 | 46.00 | 2,623,146 | +0.72(+1.59%) |
May 20, 2021 | 43.72 | 46.22 | 43.55 | 45.28 | 4,524,124 | +2.17(+5.03%) |
May 19, 2021 | 40.91 | 43.61 | 40.60 | 43.11 | 2,544,489 | +1.11(+2.64%) |
May 18, 2021 | 41.71 | 42.60 | 41.21 | 42.00 | 2,128,838 | +0.54(+1.30%) |
May 17, 2021 | 40.51 | 41.61 | 40.07 | 41.46 | 1,897,168 | +0.48(+1.17%) |
May 14, 2021 | 39.57 | 41.05 | 39.08 | 40.98 | 2,869,675 | +2.44(+6.33%) |
May 13, 2021 | 40.25 | 40.42 | 37.83 | 38.54 | 3,560,479 | -1.08(-2.73%) |
May 12, 2021 | 40.81 | 41.33 | 39.34 | 39.62 | 1,746,488 | -2.16(-5.17%) |
May 11, 2021 | 40.51 | 42.25 | 40.01 | 41.78 | 4,012,272 | -0.57(-1.35%) |
May 10, 2021 | 42.86 | 43.10 | 41.92 | 42.35 | 4,852,892 | -0.99(-2.28%) |
May 07, 2021 | 43.03 | 44.19 | 42.59 | 43.34 | 1,324,558 | +1.32(+3.14%) |
May 06, 2021 | 42.89 | 43.58 | 40.90 | 42.02 | 3,357,501 | -1.05(-2.44%) |
May 05, 2021 | 43.99 | 44.13 | 42.90 | 43.07 | 1,022,180 | -0.16(-0.37%) |
May 04, 2021 | 44.03 | 44.30 | 42.77 | 43.23 | 1,860,177 | -1.63(-3.63%) |
May 03, 2021 | 46.02 | 46.34 | 44.35 | 44.86 | 1,658,370 | -0.88(-1.92%) |
Apr 30, 2021 | 45.72 | 46.25 | 45.34 | 45.74 | 1,440,600 | -0.73(-1.57%) |
Apr 29, 2021 | 48.85 | 48.94 | 45.75 | 46.47 | 1,630,586 | -1.83(-3.79%) |
Apr 28, 2021 | 48.17 | 48.85 | 47.62 | 48.30 | 2,287,950 | -0.08(-0.17%) |
Apr 27, 2021 | 48.06 | 48.69 | 47.21 | 48.38 | 2,002,801 | +0.81(+1.70%) |
Apr 26, 2021 | 45.83 | 47.57 | 45.83 | 47.57 | 1,761,281 | +1.86(+4.07%) |
Apr 23, 2021 | 45.20 | 46.29 | 44.94 | 45.71 | 2,755,900 | +0.51(+1.13%) |
Apr 22, 2021 | 45.19 | 45.95 | 44.29 | 45.20 | 1,562,584 | +0.21(+0.47%) |
Apr 21, 2021 | 43.52 | 45.02 | 43.23 | 44.99 | 4,309,228 | +1.29(+2.95%) |
Apr 20, 2021 | 44.35 | 44.86 | 43.18 | 43.70 | 1,907,301 | -0.90(-2.02%) |
Apr 19, 2021 | 46.02 | 46.29 | 44.17 | 44.60 | 1,896,347 | -1.71(-3.69%) |
Apr 16, 2021 | 46.42 | 46.72 | 45.55 | 46.31 | 1,380,200 | -0.09(-0.19%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.95 | 46.40 | 1,032,969 | +0.50(+1.09%) |
Apr 14, 2021 | 46.78 | 47.87 | 45.57 | 45.90 | 1,375,322 | -1.20(-2.55%) |
Apr 13, 2021 | 46.17 | 47.45 | 45.72 | 47.10 | 1,558,208 | +0.56(+1.20%) |
Apr 12, 2021 | 47.51 | 47.51 | 46.23 | 46.54 | 1,637,817 | -1.38(-2.88%) |
Apr 09, 2021 | 48.06 | 48.65 | 47.11 | 47.92 | 1,387,400 | -0.30(-0.62%) |
Apr 08, 2021 | 47.45 | 48.55 | 47.26 | 48.22 | 1,386,000 | +1.35(+2.88%) |
Apr 07, 2021 | 48.07 | 48.56 | 46.71 | 46.87 | 867,843 | -1.43(-2.96%) |
Apr 06, 2021 | 47.66 | 48.54 | 47.16 | 48.30 | 2,132,044 | +0.66(+1.39%) |
Apr 05, 2021 | 49.00 | 49.32 | 46.71 | 47.64 | 1,240,789 | -0.89(-1.83%) |
Apr 01, 2021 | 47.44 | 49.34 | 47.20 | 48.53 | 2,493,800 | +2.23(+4.82%) |
Mar 31, 2021 | 46.09 | 47.29 | 46.09 | 46.30 | 2,119,464 | +0.68(+1.49%) |
Mar 30, 2021 | 44.15 | 45.90 | 43.81 | 45.62 | 2,071,107 | +1.32(+2.98%) |
Mar 29, 2021 | 45.94 | 45.99 | 43.60 | 44.30 | 2,534,395 | -1.69(-3.67%) |
Mar 26, 2021 | 46.28 | 46.91 | 45.14 | 45.99 | 1,567,800 | -0.16(-0.35%) |
Mar 25, 2021 | 44.51 | 46.58 | 44.32 | 46.15 | 2,441,947 | +0.61(+1.34%) |
Mar 24, 2021 | 47.50 | 48.08 | 45.44 | 45.54 | 2,008,856 | -1.78(-3.76%) |
Mar 23, 2021 | 47.50 | 48.46 | 47.00 | 47.32 | 1,848,293 | -0.47(-0.98%) |
Mar 22, 2021 | 48.25 | 48.96 | 47.63 | 47.79 | 1,106,277 | -0.44(-0.91%) |
Mar 19, 2021 | 47.52 | 48.66 | 46.80 | 48.23 | 1,869,800 | +1.15(+2.44%) |
Mar 18, 2021 | 49.32 | 49.64 | 46.98 | 47.08 | 4,557,652 | -3.10(-6.18%) |
Mar 17, 2021 | 49.54 | 50.71 | 48.57 | 50.18 | 2,171,078 | -0.34(-0.67%) |
Mar 16, 2021 | 51.84 | 52.82 | 50.10 | 50.52 | 923,170 | -0.93(-1.81%) |
Mar 15, 2021 | 52.00 | 52.00 | 50.83 | 51.45 | 954,371 | -0.29(-0.56%) |
Mar 12, 2021 | 50.56 | 52.46 | 50.23 | 51.74 | 2,223,800 | -0.46(-0.88%) |
Mar 11, 2021 | 51.50 | 53.27 | 50.67 | 52.20 | 2,941,656 | +2.62(+5.28%) |
Mar 10, 2021 | 52.49 | 52.84 | 49.49 | 49.58 | 3,500,491 | -1.97(-3.82%) |
Mar 09, 2021 | 51.35 | 52.43 | 50.85 | 51.55 | 2,198,572 | +2.11(+4.27%) |
Mar 08, 2021 | 52.34 | 53.52 | 49.19 | 49.44 | 2,214,850 | -3.66(-6.89%) |
Mar 05, 2021 | 53.82 | 53.82 | 47.64 | 53.10 | 3,643,100 | +0.47(+0.89%) |
Mar 04, 2021 | 55.44 | 56.65 | 51.19 | 52.63 | 2,665,297 | -3.01(-5.41%) |
Mar 03, 2021 | 59.57 | 59.95 | 54.62 | 55.64 | 3,406,204 | -4.47(-7.44%) |
Mar 02, 2021 | 62.00 | 62.49 | 58.63 | 60.11 | 1,815,868 | -1.58(-2.56%) |