Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.07 | 49.20 | 48.65 | 49.01 | 6,535,009 | +0.18(+0.38%) |
May 27, 2021 | 49.01 | 49.52 | 48.47 | 48.83 | 8,511,029 | +0.10(+0.20%) |
May 26, 2021 | 48.43 | 48.86 | 48.07 | 48.73 | 7,637,113 | +0.47(+0.98%) |
May 25, 2021 | 49.24 | 49.57 | 48.16 | 48.26 | 9,200,236 | -1.07(-2.17%) |
May 24, 2021 | 49.35 | 49.47 | 48.59 | 49.33 | 7,245,907 | +0.40(+0.81%) |
May 21, 2021 | 49.30 | 49.62 | 48.87 | 48.94 | 6,859,923 | +0.23(+0.47%) |
May 20, 2021 | 48.94 | 48.94 | 48.04 | 48.71 | 10,005,710 | -0.17(-0.34%) |
May 19, 2021 | 49.19 | 49.71 | 48.20 | 48.87 | 10,701,359 | -1.50(-2.98%) |
May 18, 2021 | 51.24 | 51.56 | 50.09 | 50.38 | 11,737,818 | -0.89(-1.73%) |
May 17, 2021 | 49.30 | 51.29 | 49.30 | 51.27 | 13,010,494 | +1.57(+3.15%) |
May 14, 2021 | 48.40 | 49.81 | 48.39 | 49.70 | 7,300,804 | +2.00(+4.20%) |
May 13, 2021 | 48.02 | 48.74 | 47.11 | 47.70 | 8,623,657 | -0.90(-1.85%) |
May 12, 2021 | 48.96 | 50.36 | 48.39 | 48.59 | 9,078,854 | -0.03(-0.05%) |
May 11, 2021 | 48.68 | 49.49 | 48.12 | 48.62 | 11,163,366 | -1.12(-2.25%) |
May 10, 2021 | 50.85 | 51.78 | 49.70 | 49.74 | 10,085,816 | -0.09(-0.18%) |
May 07, 2021 | 48.05 | 50.03 | 47.83 | 49.82 | 11,054,318 | +1.22(+2.51%) |
May 06, 2021 | 48.43 | 48.62 | 46.85 | 48.60 | 11,056,966 | +0.23(+0.47%) |
May 05, 2021 | 47.70 | 48.58 | 46.44 | 48.37 | 14,577,664 | +2.50(+5.46%) |
May 04, 2021 | 45.14 | 46.27 | 45.06 | 45.87 | 14,708,307 | -0.15(-0.32%) |
May 03, 2021 | 45.30 | 46.18 | 44.99 | 46.02 | 10,686,997 | +1.40(+3.13%) |
Apr 30, 2021 | 45.53 | 46.25 | 44.47 | 44.62 | 10,828,047 | -1.74(-3.75%) |
Apr 29, 2021 | 47.12 | 47.55 | 46.11 | 46.36 | 10,826,707 | +0.08(+0.17%) |
Apr 28, 2021 | 45.11 | 46.55 | 45.09 | 46.28 | 10,297,469 | +1.52(+3.39%) |
Apr 27, 2021 | 44.01 | 45.10 | 43.85 | 44.76 | 9,522,441 | +0.92(+2.09%) |
Apr 26, 2021 | 43.31 | 44.43 | 43.28 | 43.85 | 7,612,284 | +0.46(+1.07%) |
Apr 23, 2021 | 43.13 | 43.63 | 42.90 | 43.38 | 6,498,249 | +0.23(+0.53%) |
Apr 22, 2021 | 43.66 | 43.70 | 42.92 | 43.16 | 7,541,728 | -0.51(-1.16%) |
Apr 21, 2021 | 41.91 | 43.74 | 41.75 | 43.66 | 8,843,908 | +1.21(+2.86%) |
Apr 20, 2021 | 44.06 | 44.19 | 42.25 | 42.45 | 13,670,760 | -1.95(-4.40%) |
Apr 19, 2021 | 44.75 | 45.14 | 44.13 | 44.40 | 7,549,622 | -0.17(-0.39%) |
Apr 16, 2021 | 45.58 | 45.63 | 44.54 | 44.58 | 8,785,088 | -0.71(-1.56%) |
Apr 15, 2021 | 45.98 | 46.08 | 45.17 | 45.29 | 7,750,889 | -0.69(-1.50%) |
Apr 14, 2021 | 44.83 | 46.73 | 44.83 | 45.98 | 9,560,730 | +1.66(+3.74%) |
Apr 13, 2021 | 44.05 | 44.79 | 43.97 | 44.32 | 7,998,221 | -0.06(-0.14%) |
Apr 12, 2021 | 45.15 | 45.58 | 44.34 | 44.38 | 9,813,255 | -0.32(-0.72%) |
Apr 09, 2021 | 44.82 | 45.36 | 44.43 | 44.70 | 7,638,689 | -0.01(-0.02%) |
Apr 08, 2021 | 45.04 | 45.22 | 44.54 | 44.71 | 11,506,980 | -0.99(-2.18%) |
Apr 07, 2021 | 46.06 | 46.39 | 45.50 | 45.70 | 14,220,356 | -0.17(-0.38%) |
Apr 06, 2021 | 45.91 | 46.82 | 45.73 | 45.88 | 7,166,814 | +0.32(+0.71%) |
Apr 05, 2021 | 47.04 | 47.04 | 45.33 | 45.56 | 11,987,487 | -1.58(-3.35%) |
Apr 01, 2021 | 46.35 | 47.15 | 45.84 | 47.14 | 11,649,539 | +0.92(+1.98%) |
Mar 31, 2021 | 46.52 | 46.84 | 45.94 | 46.22 | 10,650,376 | -0.40(-0.86%) |
Mar 30, 2021 | 46.42 | 47.26 | 46.28 | 46.62 | 9,065,530 | -0.36(-0.76%) |
Mar 29, 2021 | 47.55 | 47.57 | 46.35 | 46.98 | 9,055,107 | -1.05(-2.18%) |
Mar 26, 2021 | 47.69 | 48.10 | 47.14 | 48.03 | 9,997,042 | +1.28(+2.74%) |
Mar 25, 2021 | 45.43 | 46.94 | 45.00 | 46.74 | 10,629,281 | +0.31(+0.68%) |
Mar 24, 2021 | 46.04 | 47.07 | 45.97 | 46.43 | 11,082,110 | +1.31(+2.90%) |
Mar 23, 2021 | 44.61 | 46.05 | 44.09 | 45.12 | 13,584,774 | -0.46(-1.01%) |
Mar 22, 2021 | 46.12 | 46.25 | 45.41 | 45.58 | 12,607,762 | -0.31(-0.68%) |
Mar 19, 2021 | 46.50 | 47.22 | 45.68 | 45.90 | 30,858,116 | -0.68(-1.46%) |
Mar 18, 2021 | 49.22 | 49.37 | 46.34 | 46.58 | 14,091,657 | -3.01(-6.07%) |
Mar 17, 2021 | 49.14 | 49.85 | 48.44 | 49.59 | 10,843,530 | +0.22(+0.44%) |
Mar 16, 2021 | 49.81 | 50.08 | 48.84 | 49.37 | 10,772,547 | -1.38(-2.72%) |
Mar 15, 2021 | 50.51 | 51.11 | 49.71 | 50.75 | 11,261,142 | -0.90(-1.74%) |
Mar 12, 2021 | 52.56 | 52.76 | 51.46 | 51.65 | 7,745,501 | -0.56(-1.07%) |
Mar 11, 2021 | 51.93 | 53.35 | 51.83 | 52.21 | 10,689,241 | +0.36(+0.69%) |
Mar 10, 2021 | 50.15 | 52.15 | 50.07 | 51.85 | 13,754,235 | +1.33(+2.63%) |
Mar 09, 2021 | 51.16 | 52.00 | 50.13 | 50.52 | 11,678,751 | -0.77(-1.50%) |
Mar 08, 2021 | 51.28 | 52.30 | 50.34 | 51.29 | 12,931,359 | +0.38(+0.75%) |
Mar 05, 2021 | 50.61 | 51.91 | 49.83 | 50.91 | 21,430,664 | +2.37(+4.89%) |
Mar 04, 2021 | 47.08 | 49.73 | 46.84 | 48.53 | 17,337,796 | +1.71(+3.65%) |
Mar 03, 2021 | 45.95 | 47.78 | 45.85 | 46.82 | 9,176,235 | +1.20(+2.64%) |
Mar 02, 2021 | 45.82 | 46.50 | 45.58 | 45.62 | 8,870,944 | -0.29(-0.63%) |