Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.45 | 47.46 | 46.66 | 47.08 | 8,484,312 | -0.37(-0.77%) |
May 27, 2021 | 47.40 | 47.59 | 46.66 | 47.45 | 8,786,686 | +0.55(+1.18%) |
May 26, 2021 | 46.46 | 46.97 | 46.22 | 46.89 | 9,863,564 | +0.81(+1.76%) |
May 25, 2021 | 46.81 | 47.55 | 45.92 | 46.08 | 14,831,999 | +0.49(+1.08%) |
May 24, 2021 | 45.00 | 45.70 | 44.44 | 45.59 | 8,506,847 | +0.95(+2.12%) |
May 21, 2021 | 45.13 | 45.42 | 44.54 | 44.64 | 10,020,444 | -0.20(-0.44%) |
May 20, 2021 | 45.77 | 45.79 | 44.35 | 44.84 | 12,486,453 | -0.72(-1.58%) |
May 19, 2021 | 45.33 | 45.71 | 44.56 | 45.56 | 11,690,517 | -0.58(-1.26%) |
May 18, 2021 | 46.36 | 47.19 | 45.81 | 46.14 | 10,815,282 | -0.02(-0.04%) |
May 17, 2021 | 45.42 | 46.24 | 44.69 | 46.16 | 11,210,192 | +0.43(+0.95%) |
May 14, 2021 | 44.38 | 45.85 | 44.25 | 45.73 | 11,684,385 | +2.31(+5.32%) |
May 13, 2021 | 42.85 | 43.74 | 42.40 | 43.42 | 11,919,283 | +0.93(+2.18%) |
May 12, 2021 | 43.59 | 44.18 | 42.40 | 42.49 | 12,326,339 | -1.47(-3.35%) |
May 11, 2021 | 43.70 | 44.48 | 43.06 | 43.96 | 14,312,211 | -0.90(-2.00%) |
May 10, 2021 | 45.72 | 46.18 | 44.84 | 44.86 | 9,166,730 | -0.67(-1.47%) |
May 07, 2021 | 44.31 | 45.76 | 44.21 | 45.53 | 11,337,656 | +1.17(+2.63%) |
May 06, 2021 | 44.59 | 44.94 | 43.60 | 44.37 | 9,786,158 | -0.27(-0.60%) |
May 05, 2021 | 44.60 | 45.23 | 44.00 | 44.63 | 10,842,116 | +0.53(+1.21%) |
May 04, 2021 | 45.67 | 45.83 | 43.53 | 44.10 | 14,934,847 | -1.89(-4.10%) |
May 03, 2021 | 46.60 | 46.64 | 45.50 | 45.98 | 9,492,711 | -0.35(-0.75%) |
Apr 30, 2021 | 45.45 | 46.49 | 45.32 | 46.33 | 9,292,030 | +0.53(+1.16%) |
Apr 29, 2021 | 46.32 | 46.42 | 45.48 | 45.80 | 8,326,055 | -0.06(-0.13%) |
Apr 28, 2021 | 45.67 | 46.16 | 45.51 | 45.86 | 7,295,861 | +0.10(+0.22%) |
Apr 27, 2021 | 46.07 | 46.15 | 45.50 | 45.76 | 8,252,294 | -0.27(-0.58%) |
Apr 26, 2021 | 45.92 | 46.51 | 45.54 | 46.02 | 11,399,950 | +0.80(+1.77%) |
Apr 23, 2021 | 44.25 | 45.36 | 43.89 | 45.22 | 9,296,790 | +1.14(+2.58%) |
Apr 22, 2021 | 45.48 | 45.75 | 44.07 | 44.09 | 17,492,318 | -1.04(-2.30%) |
Apr 21, 2021 | 43.45 | 45.16 | 42.80 | 45.13 | 16,464,110 | +1.23(+2.81%) |
Apr 20, 2021 | 44.93 | 44.95 | 43.21 | 43.89 | 15,820,015 | -1.68(-3.68%) |
Apr 19, 2021 | 45.85 | 45.89 | 45.06 | 45.57 | 9,694,973 | -0.48(-1.05%) |
Apr 16, 2021 | 46.41 | 46.83 | 45.76 | 46.05 | 12,392,108 | -0.18(-0.38%) |
Apr 15, 2021 | 48.25 | 48.43 | 45.57 | 46.23 | 22,545,302 | -1.33(-2.80%) |
Apr 14, 2021 | 48.45 | 48.88 | 47.32 | 47.56 | 12,665,811 | -0.09(-0.19%) |
Apr 13, 2021 | 46.85 | 47.89 | 45.98 | 47.65 | 18,515,230 | -0.55(-1.15%) |
Apr 12, 2021 | 48.44 | 48.52 | 47.56 | 48.21 | 11,207,177 | -0.44(-0.91%) |
Apr 09, 2021 | 49.18 | 49.18 | 48.22 | 48.65 | 9,909,899 | -0.53(-1.08%) |
Apr 08, 2021 | 49.12 | 49.58 | 48.52 | 49.18 | 13,717,151 | -0.39(-0.78%) |
Apr 07, 2021 | 51.15 | 51.17 | 49.40 | 49.57 | 12,387,108 | -1.43(-2.81%) |
Apr 06, 2021 | 50.06 | 51.16 | 49.90 | 51.00 | 14,831,694 | +1.38(+2.79%) |
Apr 05, 2021 | 48.96 | 50.34 | 48.85 | 49.62 | 14,784,401 | +1.40(+2.91%) |
Apr 01, 2021 | 47.98 | 48.59 | 47.67 | 48.22 | 9,691,756 | +0.54(+1.14%) |
Mar 31, 2021 | 48.19 | 48.40 | 47.51 | 47.67 | 9,586,934 | -0.61(-1.27%) |
Mar 30, 2021 | 47.10 | 48.42 | 46.82 | 48.29 | 10,918,173 | +1.56(+3.34%) |
Mar 29, 2021 | 47.06 | 47.50 | 46.12 | 46.73 | 9,945,009 | -0.34(-0.71%) |
Mar 26, 2021 | 46.90 | 47.34 | 45.97 | 47.06 | 12,518,801 | +0.64(+1.38%) |
Mar 25, 2021 | 44.23 | 46.63 | 43.96 | 46.42 | 14,650,967 | +1.38(+3.07%) |
Mar 24, 2021 | 45.95 | 46.80 | 44.99 | 45.04 | 12,270,215 | -0.03(-0.07%) |
Mar 23, 2021 | 46.43 | 47.23 | 44.88 | 45.07 | 13,783,351 | -2.30(-4.86%) |
Mar 22, 2021 | 47.92 | 48.01 | 47.14 | 47.37 | 11,047,484 | -1.02(-2.10%) |
Mar 19, 2021 | 48.42 | 48.59 | 47.23 | 48.38 | 12,277,872 | -0.18(-0.37%) |
Mar 18, 2021 | 49.45 | 50.34 | 48.31 | 48.56 | 13,590,974 | -1.24(-2.50%) |
Mar 17, 2021 | 48.41 | 50.00 | 48.39 | 49.81 | 13,859,508 | +1.04(+2.13%) |
Mar 16, 2021 | 50.40 | 50.50 | 48.41 | 48.77 | 14,452,294 | -1.58(-3.14%) |
Mar 15, 2021 | 50.22 | 51.62 | 50.11 | 50.35 | 19,937,684 | +1.15(+2.33%) |
Mar 12, 2021 | 47.74 | 49.23 | 47.48 | 49.20 | 16,094,053 | +1.49(+3.12%) |
Mar 11, 2021 | 47.60 | 48.34 | 46.98 | 47.71 | 11,432,965 | +0.51(+1.09%) |
Mar 10, 2021 | 46.94 | 47.97 | 46.57 | 47.20 | 10,849,152 | +0.18(+0.38%) |
Mar 09, 2021 | 47.36 | 47.48 | 45.76 | 47.02 | 11,840,773 | -0.26(-0.54%) |
Mar 08, 2021 | 46.34 | 47.61 | 46.11 | 47.28 | 17,476,538 | +1.65(+3.61%) |
Mar 05, 2021 | 46.32 | 46.41 | 42.47 | 45.63 | 20,874,154 | -0.74(-1.60%) |
Mar 04, 2021 | 47.71 | 47.80 | 44.75 | 46.37 | 18,214,688 | -1.37(-2.87%) |
Mar 03, 2021 | 48.01 | 48.46 | 47.53 | 47.74 | 13,792,568 | +0.12(+0.25%) |
Mar 02, 2021 | 47.50 | 48.07 | 46.78 | 47.62 | 11,674,136 | +0.17(+0.35%) |