Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.98 | 49.12 | 48.56 | 48.93 | 6,546,177 | +0.18(+0.38%) |
May 27, 2021 | 48.92 | 49.44 | 48.39 | 48.75 | 8,525,575 | +0.10(+0.20%) |
May 26, 2021 | 48.34 | 48.77 | 47.99 | 48.65 | 7,650,165 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,960 | -1.07(-2.17%) |
May 24, 2021 | 49.26 | 49.39 | 48.51 | 49.25 | 7,258,291 | +0.39(+0.81%) |
May 21, 2021 | 49.21 | 49.54 | 48.78 | 48.85 | 6,871,647 | +0.23(+0.47%) |
May 20, 2021 | 48.85 | 48.86 | 47.96 | 48.62 | 10,022,811 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.62 | 48.12 | 48.79 | 10,719,648 | -1.50(-2.98%) |
May 18, 2021 | 51.15 | 51.48 | 50.00 | 50.29 | 11,757,879 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.20 | 49.22 | 51.18 | 13,032,730 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,313,282 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.61 | 8,638,395 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,094,372 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,182,447 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,103,055 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.75 | 49.74 | 11,073,212 | +1.22(+2.51%) |
May 06, 2021 | 48.34 | 48.54 | 46.77 | 48.52 | 11,075,864 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.49 | 46.36 | 48.29 | 14,602,580 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.19 | 44.98 | 45.79 | 14,733,446 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.91 | 45.94 | 10,705,263 | +1.39(+3.13%) |
Apr 30, 2021 | 45.45 | 46.18 | 44.40 | 44.55 | 10,846,554 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.46 | 46.04 | 46.28 | 10,845,212 | +0.08(+0.17%) |
Apr 28, 2021 | 45.03 | 46.47 | 45.01 | 46.20 | 10,315,069 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,538,716 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.35 | 43.20 | 43.77 | 7,625,294 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.55 | 42.82 | 43.31 | 6,509,355 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.62 | 42.85 | 43.08 | 7,554,618 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,859,024 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,694,126 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,562,525 | -0.17(-0.39%) |
Apr 16, 2021 | 45.50 | 45.56 | 44.46 | 44.50 | 8,800,103 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,764,136 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.65 | 44.76 | 45.90 | 9,577,071 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.71 | 43.89 | 44.24 | 8,011,891 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.50 | 44.27 | 44.30 | 9,830,027 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.62 | 7,651,744 | -0.01(-0.02%) |
Apr 08, 2021 | 44.96 | 45.14 | 44.46 | 44.63 | 11,526,648 | -0.99(-2.18%) |
Apr 07, 2021 | 45.98 | 46.31 | 45.42 | 45.63 | 14,244,661 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,179,063 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.25 | 45.48 | 12,007,976 | -1.58(-3.35%) |
Apr 01, 2021 | 46.27 | 47.07 | 45.76 | 47.06 | 11,669,450 | +0.91(+1.98%) |
Mar 31, 2021 | 46.44 | 46.76 | 45.86 | 46.14 | 10,668,579 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,081,025 | -0.36(-0.76%) |
Mar 29, 2021 | 47.47 | 47.49 | 46.27 | 46.90 | 9,070,584 | -1.05(-2.18%) |
Mar 26, 2021 | 47.61 | 48.01 | 47.06 | 47.94 | 10,014,128 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.86 | 44.92 | 46.66 | 10,647,448 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 46.99 | 45.89 | 46.35 | 11,101,051 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.04 | 13,607,993 | -0.46(-1.01%) |
Mar 22, 2021 | 46.04 | 46.18 | 45.33 | 45.50 | 12,629,311 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,910,858 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.26 | 46.50 | 14,115,742 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.76 | 48.36 | 49.50 | 10,862,063 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.75 | 49.29 | 10,790,959 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.62 | 50.66 | 11,280,389 | -0.90(-1.74%) |
Mar 12, 2021 | 52.47 | 52.67 | 51.38 | 51.56 | 7,758,739 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.74 | 52.12 | 10,707,511 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.06 | 49.98 | 51.76 | 13,777,743 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.04 | 50.43 | 11,698,712 | -0.77(-1.50%) |
Mar 08, 2021 | 51.19 | 52.21 | 50.25 | 51.20 | 12,953,461 | +0.38(+0.75%) |
Mar 05, 2021 | 50.52 | 51.82 | 49.75 | 50.82 | 21,467,292 | +2.37(+4.89%) |
Mar 04, 2021 | 47.00 | 49.64 | 46.76 | 48.45 | 17,367,430 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.77 | 46.74 | 9,191,918 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.50 | 45.54 | 8,886,106 | -0.29(-0.63%) |