Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.26 | 49.36 | 48.44 | 49.28 | 3,341,653 | +0.12(+0.25%) |
May 27, 2021 | 48.51 | 49.24 | 48.33 | 49.16 | 6,742,417 | +1.25(+2.61%) |
May 26, 2021 | 47.81 | 48.04 | 47.30 | 47.91 | 2,697,957 | +0.53(+1.12%) |
May 25, 2021 | 48.48 | 49.00 | 47.27 | 47.37 | 3,827,773 | -1.01(-2.08%) |
May 24, 2021 | 48.03 | 48.48 | 47.84 | 48.38 | 2,788,794 | +0.53(+1.11%) |
May 21, 2021 | 47.33 | 48.20 | 47.33 | 47.85 | 4,502,398 | +0.73(+1.54%) |
May 20, 2021 | 47.28 | 47.49 | 46.66 | 47.12 | 3,349,403 | -0.13(-0.28%) |
May 19, 2021 | 47.07 | 47.34 | 46.21 | 47.25 | 4,445,271 | -0.41(-0.86%) |
May 18, 2021 | 47.95 | 48.22 | 47.64 | 47.66 | 4,135,201 | -0.43(-0.89%) |
May 17, 2021 | 48.26 | 48.40 | 47.62 | 48.09 | 3,482,775 | -0.31(-0.64%) |
May 14, 2021 | 47.56 | 48.40 | 47.42 | 48.40 | 5,195,151 | +0.98(+2.06%) |
May 13, 2021 | 46.36 | 47.80 | 46.36 | 47.42 | 5,430,599 | +0.72(+1.54%) |
May 12, 2021 | 47.57 | 47.60 | 46.55 | 46.70 | 6,402,346 | -0.28(-0.60%) |
May 11, 2021 | 48.20 | 48.36 | 46.55 | 46.98 | 4,982,584 | -1.44(-2.97%) |
May 10, 2021 | 47.86 | 49.15 | 47.84 | 48.42 | 7,366,895 | +0.68(+1.43%) |
May 07, 2021 | 46.51 | 48.03 | 46.34 | 47.74 | 5,985,945 | +0.95(+2.03%) |
May 06, 2021 | 45.70 | 46.95 | 45.39 | 46.79 | 5,959,141 | +1.21(+2.66%) |
May 05, 2021 | 45.19 | 45.77 | 44.83 | 45.57 | 9,425,389 | +0.44(+0.97%) |
May 04, 2021 | 45.60 | 45.98 | 45.13 | 45.14 | 7,121,062 | -0.61(-1.33%) |
May 03, 2021 | 45.68 | 46.12 | 45.37 | 45.74 | 2,772,566 | +0.56(+1.24%) |
Apr 30, 2021 | 45.38 | 45.78 | 45.05 | 45.18 | 3,432,590 | -0.46(-1.00%) |
Apr 29, 2021 | 45.46 | 46.09 | 45.29 | 45.64 | 4,074,213 | +0.68(+1.51%) |
Apr 28, 2021 | 45.20 | 45.44 | 44.79 | 44.96 | 2,898,924 | -0.21(-0.47%) |
Apr 27, 2021 | 44.18 | 45.24 | 44.18 | 45.17 | 3,839,273 | +0.85(+1.91%) |
Apr 26, 2021 | 44.46 | 45.28 | 44.25 | 44.32 | 3,435,179 | +0.18(+0.40%) |
Apr 23, 2021 | 43.48 | 44.34 | 43.22 | 44.15 | 3,476,555 | +0.82(+1.89%) |
Apr 22, 2021 | 43.53 | 44.02 | 43.17 | 43.33 | 4,705,823 | -0.28(-0.64%) |
Apr 21, 2021 | 42.33 | 43.64 | 42.14 | 43.61 | 3,948,946 | +1.15(+2.70%) |
Apr 20, 2021 | 43.34 | 43.50 | 42.18 | 42.46 | 4,570,161 | -1.12(-2.57%) |
Apr 19, 2021 | 43.96 | 44.09 | 43.26 | 43.58 | 3,012,385 | -0.34(-0.79%) |
Apr 16, 2021 | 43.93 | 44.47 | 43.70 | 43.92 | 4,684,948 | +0.41(+0.94%) |
Apr 15, 2021 | 44.28 | 44.28 | 43.29 | 43.51 | 4,773,803 | -0.77(-1.75%) |
Apr 14, 2021 | 43.46 | 44.59 | 43.46 | 44.29 | 3,636,372 | +0.75(+1.71%) |
Apr 13, 2021 | 43.57 | 43.91 | 43.13 | 43.54 | 3,172,060 | -0.44(-1.00%) |
Apr 12, 2021 | 43.55 | 44.04 | 43.46 | 43.98 | 3,319,190 | +0.52(+1.20%) |
Apr 09, 2021 | 43.32 | 43.50 | 42.94 | 43.46 | 3,368,788 | +0.50(+1.17%) |
Apr 08, 2021 | 43.36 | 43.41 | 42.71 | 42.95 | 3,726,177 | -0.95(-2.17%) |
Apr 07, 2021 | 43.53 | 43.92 | 43.34 | 43.91 | 2,916,326 | +0.39(+0.90%) |
Apr 06, 2021 | 43.55 | 43.87 | 43.12 | 43.51 | 4,024,461 | -0.08(-0.19%) |
Apr 05, 2021 | 43.78 | 43.98 | 43.36 | 43.60 | 3,686,339 | +0.34(+0.80%) |
Apr 01, 2021 | 42.89 | 43.29 | 42.79 | 43.25 | 3,804,255 | +0.16(+0.37%) |
Mar 31, 2021 | 43.77 | 44.18 | 43.08 | 43.09 | 4,629,363 | -1.05(-2.39%) |
Mar 30, 2021 | 43.80 | 44.36 | 43.46 | 44.15 | 3,780,196 | +0.71(+1.63%) |
Mar 29, 2021 | 43.02 | 43.89 | 42.83 | 43.44 | 4,728,311 | -0.22(-0.51%) |
Mar 26, 2021 | 43.87 | 44.11 | 43.09 | 43.66 | 4,076,731 | +0.30(+0.69%) |
Mar 25, 2021 | 42.02 | 43.46 | 41.54 | 43.36 | 5,047,612 | +1.41(+3.36%) |
Mar 24, 2021 | 42.52 | 43.04 | 41.92 | 41.96 | 4,089,241 | +0.01(+0.02%) |
Mar 23, 2021 | 42.64 | 43.08 | 41.78 | 41.95 | 3,750,628 | -1.17(-2.70%) |
Mar 22, 2021 | 43.42 | 43.50 | 42.73 | 43.11 | 5,261,822 | -0.56(-1.28%) |
Mar 19, 2021 | 44.29 | 44.41 | 43.42 | 43.67 | 7,812,465 | -0.92(-2.07%) |
Mar 18, 2021 | 44.84 | 45.70 | 44.52 | 44.60 | 5,980,937 | +0.14(+0.31%) |
Mar 17, 2021 | 44.42 | 44.79 | 43.97 | 44.46 | 5,746,747 | +0.32(+0.72%) |
Mar 16, 2021 | 44.71 | 44.77 | 43.72 | 44.14 | 4,554,500 | -0.94(-2.09%) |
Mar 15, 2021 | 44.83 | 45.14 | 44.31 | 45.08 | 3,210,542 | +0.21(+0.46%) |
Mar 12, 2021 | 45.25 | 45.32 | 44.74 | 44.87 | 3,313,578 | +0.40(+0.90%) |
Mar 11, 2021 | 44.15 | 44.81 | 44.00 | 44.48 | 4,872,003 | +0.15(+0.33%) |
Mar 10, 2021 | 43.32 | 44.48 | 43.26 | 44.33 | 4,126,279 | +1.14(+2.64%) |
Mar 09, 2021 | 43.14 | 43.76 | 42.44 | 43.19 | 6,086,305 | -0.57(-1.31%) |
Mar 08, 2021 | 44.11 | 44.67 | 43.67 | 43.76 | 6,390,762 | +0.25(+0.58%) |
Mar 05, 2021 | 43.49 | 43.79 | 42.52 | 43.51 | 5,751,077 | +0.65(+1.51%) |
Mar 04, 2021 | 43.71 | 44.08 | 41.67 | 42.86 | 5,222,959 | -0.69(-1.57%) |
Mar 03, 2021 | 42.66 | 44.16 | 42.66 | 43.55 | 6,080,716 | +0.97(+2.28%) |
Mar 02, 2021 | 41.93 | 42.87 | 41.89 | 42.58 | 4,977,401 | +0.60(+1.43%) |