Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.06 | 46.12 | 45.65 | 45.89 | 21,121,406 | +0.09(+0.19%) |
May 27, 2021 | 45.95 | 46.37 | 45.55 | 45.80 | 22,210,892 | +0.04(+0.08%) |
May 26, 2021 | 45.41 | 45.93 | 45.20 | 45.77 | 22,497,540 | +0.40(+0.89%) |
May 25, 2021 | 46.19 | 46.31 | 45.29 | 45.36 | 27,621,120 | -0.94(-2.03%) |
May 24, 2021 | 46.16 | 46.41 | 45.65 | 46.31 | 27,317,862 | +0.46(+1.00%) |
May 21, 2021 | 46.21 | 46.53 | 45.81 | 45.85 | 28,748,924 | +0.10(+0.21%) |
May 20, 2021 | 45.80 | 45.96 | 45.10 | 45.75 | 32,147,526 | -0.07(-0.15%) |
May 19, 2021 | 45.89 | 46.34 | 45.18 | 45.82 | 50,036,852 | -1.17(-2.49%) |
May 18, 2021 | 48.04 | 48.21 | 46.90 | 46.99 | 40,044,608 | -1.12(-2.32%) |
May 17, 2021 | 46.85 | 48.12 | 46.78 | 48.11 | 38,333,616 | +1.09(+2.32%) |
May 14, 2021 | 46.10 | 47.19 | 46.10 | 47.02 | 32,528,070 | +1.42(+3.10%) |
May 13, 2021 | 45.61 | 46.45 | 44.99 | 45.60 | 45,320,712 | -0.56(-1.22%) |
May 12, 2021 | 46.18 | 47.53 | 45.95 | 46.16 | 46,754,112 | +0.22(+0.48%) |
May 11, 2021 | 46.17 | 46.83 | 45.54 | 45.94 | 64,560,012 | -1.21(-2.57%) |
May 10, 2021 | 47.73 | 48.47 | 47.12 | 47.16 | 39,252,328 | +0.02(+0.04%) |
May 07, 2021 | 45.84 | 47.21 | 45.67 | 47.14 | 35,948,252 | +0.83(+1.78%) |
May 06, 2021 | 46.07 | 46.31 | 45.21 | 46.31 | 33,372,970 | +0.24(+0.52%) |
May 05, 2021 | 45.65 | 46.21 | 44.81 | 46.08 | 45,269,060 | +1.44(+3.23%) |
May 04, 2021 | 44.70 | 45.03 | 44.13 | 44.64 | 30,652,276 | +0.03(+0.06%) |
May 03, 2021 | 43.91 | 44.72 | 43.77 | 44.61 | 26,013,674 | +1.20(+2.75%) |
Apr 30, 2021 | 43.91 | 44.51 | 43.32 | 43.41 | 33,287,540 | -1.13(-2.53%) |
Apr 29, 2021 | 44.68 | 45.08 | 43.99 | 44.54 | 37,530,036 | +0.49(+1.12%) |
Apr 28, 2021 | 42.89 | 44.21 | 42.86 | 44.05 | 37,467,132 | +1.47(+3.45%) |
Apr 27, 2021 | 42.23 | 42.73 | 42.03 | 42.58 | 24,041,364 | +0.51(+1.21%) |
Apr 26, 2021 | 41.63 | 42.38 | 41.63 | 42.07 | 20,413,380 | +0.28(+0.67%) |
Apr 23, 2021 | 41.44 | 41.97 | 41.20 | 41.79 | 19,286,122 | +0.38(+0.91%) |
Apr 22, 2021 | 42.10 | 42.12 | 41.27 | 41.41 | 28,580,870 | -0.49(-1.17%) |
Apr 21, 2021 | 40.85 | 42.05 | 40.65 | 41.90 | 32,414,556 | +0.53(+1.27%) |
Apr 20, 2021 | 42.35 | 42.41 | 40.95 | 41.37 | 41,277,800 | -1.13(-2.65%) |
Apr 19, 2021 | 42.63 | 42.94 | 42.09 | 42.50 | 23,223,624 | -0.04(-0.10%) |
Apr 16, 2021 | 43.20 | 43.31 | 42.36 | 42.54 | 32,531,102 | -0.34(-0.80%) |
Apr 15, 2021 | 43.29 | 43.29 | 42.71 | 42.89 | 28,259,192 | -0.35(-0.81%) |
Apr 14, 2021 | 42.44 | 43.80 | 42.39 | 43.24 | 37,973,424 | +1.17(+2.78%) |
Apr 13, 2021 | 41.95 | 42.30 | 41.65 | 42.07 | 25,496,344 | +0.04(+0.10%) |
Apr 12, 2021 | 42.73 | 43.04 | 41.88 | 42.02 | 22,294,080 | -0.33(-0.79%) |
Apr 09, 2021 | 42.63 | 43.00 | 42.17 | 42.36 | 25,241,142 | -0.28(-0.66%) |
Apr 08, 2021 | 42.89 | 42.90 | 42.15 | 42.64 | 36,262,728 | -0.56(-1.30%) |
Apr 07, 2021 | 43.07 | 43.42 | 42.91 | 43.20 | 28,367,544 | +0.15(+0.35%) |
Apr 06, 2021 | 43.38 | 43.96 | 42.98 | 43.05 | 30,291,972 | -0.11(-0.26%) |
Apr 05, 2021 | 44.13 | 44.14 | 42.91 | 43.17 | 30,352,314 | -1.05(-2.39%) |
Apr 01, 2021 | 43.32 | 44.24 | 43.09 | 44.22 | 36,996,684 | +1.10(+2.55%) |
Mar 31, 2021 | 43.33 | 43.53 | 42.96 | 43.12 | 27,356,298 | -0.30(-0.69%) |
Mar 30, 2021 | 43.35 | 43.89 | 43.10 | 43.42 | 30,369,188 | -0.38(-0.86%) |
Mar 29, 2021 | 43.95 | 44.18 | 43.26 | 43.80 | 26,894,454 | -0.53(-1.19%) |
Mar 26, 2021 | 44.04 | 44.39 | 43.54 | 44.33 | 41,154,412 | +1.07(+2.48%) |
Mar 25, 2021 | 42.38 | 43.38 | 41.69 | 43.26 | 45,882,820 | +0.16(+0.37%) |
Mar 24, 2021 | 42.68 | 43.68 | 42.68 | 43.10 | 46,419,024 | +1.05(+2.51%) |
Mar 23, 2021 | 41.80 | 42.98 | 41.54 | 42.04 | 58,692,000 | -0.62(-1.46%) |
Mar 22, 2021 | 42.98 | 43.14 | 42.58 | 42.67 | 33,878,100 | -0.41(-0.96%) |
Mar 19, 2021 | 43.05 | 43.79 | 42.50 | 43.08 | 46,655,556 | +0.01(+0.02%) |
Mar 18, 2021 | 44.70 | 44.90 | 42.89 | 43.07 | 50,080,460 | -2.03(-4.49%) |
Mar 17, 2021 | 44.62 | 45.31 | 44.24 | 45.10 | 37,101,164 | +0.35(+0.78%) |
Mar 16, 2021 | 45.30 | 45.34 | 44.47 | 44.75 | 44,425,556 | -1.31(-2.85%) |
Mar 15, 2021 | 46.49 | 46.62 | 45.51 | 46.06 | 34,769,192 | -0.53(-1.14%) |
Mar 12, 2021 | 46.58 | 47.01 | 46.24 | 46.59 | 34,369,544 | +0.10(+0.21%) |
Mar 11, 2021 | 46.58 | 47.29 | 46.39 | 46.50 | 29,186,368 | +0.02(+0.04%) |
Mar 10, 2021 | 45.40 | 46.64 | 45.18 | 46.48 | 45,061,244 | +1.15(+2.53%) |
Mar 09, 2021 | 45.88 | 46.54 | 45.01 | 45.33 | 68,303,384 | -0.81(-1.75%) |
Mar 08, 2021 | 46.51 | 46.75 | 45.47 | 46.14 | 57,825,452 | +0.09(+0.19%) |
Mar 05, 2021 | 45.65 | 46.16 | 44.51 | 46.05 | 64,612,896 | +1.66(+3.74%) |
Mar 04, 2021 | 43.75 | 45.19 | 43.34 | 44.39 | 61,742,564 | +1.04(+2.39%) |
Mar 03, 2021 | 43.04 | 44.34 | 43.04 | 43.36 | 47,440,596 | +0.63(+1.47%) |
Mar 02, 2021 | 43.12 | 43.47 | 42.71 | 42.73 | 42,778,852 | -0.23(-0.55%) |