Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.98 | 49.08 | 48.16 | 49.00 | 3,360,634 | +0.12(+0.25%) |
May 27, 2021 | 48.24 | 48.96 | 48.05 | 48.88 | 6,780,717 | +1.24(+2.61%) |
May 26, 2021 | 47.54 | 47.77 | 47.03 | 47.64 | 2,713,283 | +0.53(+1.12%) |
May 25, 2021 | 48.21 | 48.72 | 47.00 | 47.11 | 3,849,516 | -1.00(-2.08%) |
May 24, 2021 | 47.76 | 48.21 | 47.57 | 48.11 | 2,804,636 | +0.53(+1.11%) |
May 21, 2021 | 47.06 | 47.93 | 47.06 | 47.58 | 4,527,974 | +0.72(+1.54%) |
May 20, 2021 | 47.01 | 47.22 | 46.39 | 46.86 | 3,368,429 | -0.13(-0.28%) |
May 19, 2021 | 46.80 | 47.07 | 45.95 | 46.99 | 4,470,522 | -0.41(-0.86%) |
May 18, 2021 | 47.68 | 47.95 | 47.37 | 47.39 | 4,158,690 | -0.43(-0.89%) |
May 17, 2021 | 47.99 | 48.13 | 47.35 | 47.82 | 3,502,558 | -0.31(-0.64%) |
May 14, 2021 | 47.29 | 48.13 | 47.15 | 48.13 | 5,224,661 | +0.97(+2.06%) |
May 13, 2021 | 46.10 | 47.53 | 46.10 | 47.15 | 5,461,447 | +0.71(+1.54%) |
May 12, 2021 | 47.30 | 47.33 | 46.29 | 46.44 | 6,438,714 | -0.28(-0.60%) |
May 11, 2021 | 47.93 | 48.09 | 46.29 | 46.72 | 5,010,887 | -1.43(-2.97%) |
May 10, 2021 | 47.59 | 48.87 | 47.57 | 48.15 | 7,408,742 | +0.68(+1.43%) |
May 07, 2021 | 46.24 | 47.76 | 46.08 | 47.47 | 6,019,948 | +0.95(+2.03%) |
May 06, 2021 | 45.44 | 46.69 | 45.13 | 46.52 | 5,992,991 | +1.21(+2.66%) |
May 05, 2021 | 44.94 | 45.51 | 44.58 | 45.32 | 9,478,928 | +0.44(+0.97%) |
May 04, 2021 | 45.34 | 45.72 | 44.87 | 44.88 | 7,161,512 | -0.60(-1.33%) |
May 03, 2021 | 45.42 | 45.86 | 45.11 | 45.48 | 2,788,315 | +0.56(+1.24%) |
Apr 30, 2021 | 45.12 | 45.52 | 44.79 | 44.93 | 3,452,089 | -0.45(-1.00%) |
Apr 29, 2021 | 45.21 | 45.83 | 45.04 | 45.38 | 4,097,356 | +0.68(+1.51%) |
Apr 28, 2021 | 44.95 | 45.18 | 44.54 | 44.70 | 2,915,391 | -0.21(-0.47%) |
Apr 27, 2021 | 43.94 | 44.98 | 43.94 | 44.92 | 3,861,081 | +0.84(+1.91%) |
Apr 26, 2021 | 44.20 | 45.02 | 44.00 | 44.07 | 3,454,692 | +0.18(+0.40%) |
Apr 23, 2021 | 43.23 | 44.09 | 42.98 | 43.90 | 3,496,304 | +0.82(+1.89%) |
Apr 22, 2021 | 43.29 | 43.77 | 42.92 | 43.08 | 4,732,554 | -0.28(-0.64%) |
Apr 21, 2021 | 42.09 | 43.40 | 41.90 | 43.36 | 3,971,377 | +1.14(+2.70%) |
Apr 20, 2021 | 43.09 | 43.26 | 41.94 | 42.22 | 4,596,121 | -1.11(-2.57%) |
Apr 19, 2021 | 43.71 | 43.84 | 43.02 | 43.33 | 3,029,497 | -0.34(-0.79%) |
Apr 16, 2021 | 43.68 | 44.22 | 43.45 | 43.68 | 4,711,561 | +0.41(+0.94%) |
Apr 15, 2021 | 44.03 | 44.03 | 43.05 | 43.27 | 4,800,920 | -0.77(-1.75%) |
Apr 14, 2021 | 43.21 | 44.33 | 43.21 | 44.04 | 3,657,028 | +0.74(+1.71%) |
Apr 13, 2021 | 43.32 | 43.67 | 42.89 | 43.30 | 3,190,079 | -0.44(-1.00%) |
Apr 12, 2021 | 43.30 | 43.79 | 43.21 | 43.73 | 3,338,044 | +0.52(+1.20%) |
Apr 09, 2021 | 43.07 | 43.26 | 42.69 | 43.21 | 3,387,924 | +0.50(+1.17%) |
Apr 08, 2021 | 43.12 | 43.17 | 42.46 | 42.71 | 3,747,343 | -0.95(-2.17%) |
Apr 07, 2021 | 43.29 | 43.68 | 43.09 | 43.66 | 2,932,892 | +0.39(+0.90%) |
Apr 06, 2021 | 43.30 | 43.62 | 42.88 | 43.27 | 4,047,321 | -0.08(-0.19%) |
Apr 05, 2021 | 43.54 | 43.73 | 43.12 | 43.35 | 3,707,279 | +0.34(+0.80%) |
Apr 01, 2021 | 42.65 | 43.05 | 42.55 | 43.01 | 3,825,865 | +0.16(+0.37%) |
Mar 31, 2021 | 43.52 | 43.94 | 42.83 | 42.85 | 4,655,659 | -1.05(-2.39%) |
Mar 30, 2021 | 43.55 | 44.11 | 43.21 | 43.90 | 3,801,669 | +0.70(+1.63%) |
Mar 29, 2021 | 42.78 | 43.64 | 42.59 | 43.19 | 4,755,169 | -0.22(-0.51%) |
Mar 26, 2021 | 43.62 | 43.86 | 42.85 | 43.42 | 4,099,888 | +0.30(+0.69%) |
Mar 25, 2021 | 41.78 | 43.21 | 41.30 | 43.12 | 5,076,284 | +1.40(+3.36%) |
Mar 24, 2021 | 42.28 | 42.79 | 41.68 | 41.72 | 4,112,470 | +0.01(+0.02%) |
Mar 23, 2021 | 42.40 | 42.83 | 41.54 | 41.71 | 3,771,933 | -1.16(-2.70%) |
Mar 22, 2021 | 43.17 | 43.26 | 42.49 | 42.87 | 5,291,711 | -0.56(-1.28%) |
Mar 19, 2021 | 44.04 | 44.16 | 43.17 | 43.43 | 7,856,843 | -0.92(-2.07%) |
Mar 18, 2021 | 44.58 | 45.44 | 44.27 | 44.34 | 6,014,911 | +0.14(+0.31%) |
Mar 17, 2021 | 44.17 | 44.54 | 43.72 | 44.20 | 5,779,391 | +0.32(+0.72%) |
Mar 16, 2021 | 44.45 | 44.52 | 43.47 | 43.89 | 4,580,371 | -0.94(-2.09%) |
Mar 15, 2021 | 44.58 | 44.88 | 44.06 | 44.83 | 3,228,779 | +0.20(+0.46%) |
Mar 12, 2021 | 44.99 | 45.06 | 44.48 | 44.62 | 3,332,400 | +0.40(+0.90%) |
Mar 11, 2021 | 43.90 | 44.56 | 43.76 | 44.23 | 4,899,678 | +0.15(+0.33%) |
Mar 10, 2021 | 43.07 | 44.23 | 43.02 | 44.08 | 4,149,718 | +1.13(+2.64%) |
Mar 09, 2021 | 42.90 | 43.52 | 42.20 | 42.94 | 6,120,878 | -0.57(-1.31%) |
Mar 08, 2021 | 43.86 | 44.42 | 43.42 | 43.52 | 6,427,064 | +0.25(+0.57%) |
Mar 05, 2021 | 43.24 | 43.54 | 42.28 | 43.27 | 5,783,745 | +0.64(+1.51%) |
Mar 04, 2021 | 43.46 | 43.83 | 41.43 | 42.62 | 5,252,628 | -0.68(-1.57%) |
Mar 03, 2021 | 42.42 | 43.91 | 42.42 | 43.30 | 6,115,257 | +0.97(+2.28%) |
Mar 02, 2021 | 41.69 | 42.63 | 41.66 | 42.34 | 5,005,675 | +0.60(+1.43%) |