Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.32 | 52.53 | 51.62 | 51.99 | 3,245,977 | -0.57(-1.08%) |
May 27, 2021 | 52.32 | 53.17 | 52.17 | 52.56 | 8,936,745 | +0.36(+0.69%) |
May 26, 2021 | 52.06 | 52.47 | 51.46 | 52.20 | 3,833,033 | +0.23(+0.45%) |
May 25, 2021 | 52.62 | 53.04 | 51.97 | 51.97 | 4,649,480 | -0.67(-1.27%) |
May 24, 2021 | 52.43 | 52.79 | 52.20 | 52.64 | 4,242,272 | +0.71(+1.37%) |
May 21, 2021 | 51.59 | 52.08 | 51.26 | 51.93 | 2,986,622 | +0.54(+1.05%) |
May 20, 2021 | 51.40 | 51.54 | 50.46 | 51.39 | 3,051,712 | -0.03(-0.06%) |
May 19, 2021 | 51.19 | 51.81 | 50.73 | 51.42 | 3,141,518 | -0.42(-0.80%) |
May 18, 2021 | 52.29 | 52.34 | 51.65 | 51.84 | 4,697,807 | -0.56(-1.06%) |
May 17, 2021 | 51.10 | 52.82 | 51.10 | 52.39 | 6,393,197 | +1.19(+2.31%) |
May 14, 2021 | 51.11 | 51.59 | 51.00 | 51.21 | 1,830,090 | +0.11(+0.21%) |
May 13, 2021 | 49.60 | 51.53 | 49.50 | 51.10 | 3,597,260 | +1.29(+2.59%) |
May 12, 2021 | 51.34 | 51.37 | 49.62 | 49.81 | 3,843,082 | -1.42(-2.78%) |
May 11, 2021 | 50.88 | 51.31 | 50.38 | 51.23 | 3,446,690 | +0.49(+0.97%) |
May 10, 2021 | 50.84 | 51.39 | 50.51 | 50.74 | 2,501,813 | +0.36(+0.71%) |
May 07, 2021 | 50.01 | 50.50 | 49.74 | 50.38 | 1,536,565 | -0.08(-0.16%) |
May 06, 2021 | 49.92 | 50.50 | 49.41 | 50.46 | 2,437,150 | +0.83(+1.68%) |
May 05, 2021 | 49.39 | 49.98 | 48.84 | 49.63 | 2,833,936 | +0.28(+0.56%) |
May 04, 2021 | 48.28 | 49.38 | 48.22 | 49.35 | 3,075,357 | +1.18(+2.44%) |
May 03, 2021 | 47.74 | 48.59 | 47.65 | 48.18 | 2,560,968 | +0.77(+1.62%) |
Apr 30, 2021 | 47.22 | 47.84 | 47.07 | 47.41 | 3,220,498 | -0.08(-0.17%) |
Apr 29, 2021 | 47.62 | 48.18 | 46.73 | 47.49 | 3,291,742 | +0.36(+0.76%) |
Apr 28, 2021 | 46.88 | 47.52 | 46.69 | 47.13 | 5,201,595 | +0.47(+1.00%) |
Apr 27, 2021 | 45.95 | 46.91 | 45.83 | 46.66 | 3,034,596 | +0.14(+0.30%) |
Apr 26, 2021 | 46.56 | 47.02 | 46.25 | 46.52 | 2,181,825 | +0.11(+0.25%) |
Apr 23, 2021 | 45.88 | 46.46 | 45.71 | 46.41 | 3,492,227 | +0.74(+1.61%) |
Apr 22, 2021 | 46.60 | 46.62 | 45.67 | 45.67 | 3,274,033 | -0.84(-1.81%) |
Apr 21, 2021 | 46.01 | 46.69 | 46.01 | 46.52 | 1,585,892 | +0.41(+0.89%) |
Apr 20, 2021 | 46.70 | 46.88 | 45.58 | 46.11 | 2,331,491 | -0.63(-1.35%) |
Apr 19, 2021 | 47.07 | 47.14 | 46.30 | 46.74 | 2,203,175 | -0.16(-0.33%) |
Apr 16, 2021 | 46.69 | 47.07 | 46.42 | 46.89 | 3,573,465 | +0.57(+1.24%) |
Apr 15, 2021 | 45.77 | 46.59 | 45.49 | 46.32 | 3,565,643 | +0.83(+1.83%) |
Apr 14, 2021 | 45.00 | 45.61 | 44.95 | 45.49 | 2,974,436 | +0.30(+0.67%) |
Apr 13, 2021 | 45.45 | 45.59 | 44.66 | 45.18 | 2,230,734 | -0.54(-1.18%) |
Apr 12, 2021 | 45.00 | 45.76 | 45.00 | 45.72 | 3,292,707 | +0.82(+1.82%) |
Apr 09, 2021 | 45.03 | 45.22 | 44.38 | 44.91 | 1,970,250 | +0.26(+0.59%) |
Apr 08, 2021 | 44.28 | 44.83 | 44.10 | 44.64 | 2,337,340 | -0.26(-0.58%) |
Apr 07, 2021 | 45.43 | 45.58 | 44.76 | 44.91 | 2,637,489 | -0.21(-0.47%) |
Apr 06, 2021 | 44.49 | 45.26 | 44.49 | 45.12 | 2,976,247 | +0.41(+0.91%) |
Apr 05, 2021 | 44.91 | 45.02 | 44.39 | 44.71 | 3,363,253 | +0.34(+0.76%) |
Apr 01, 2021 | 44.15 | 44.38 | 43.59 | 44.37 | 3,114,792 | +0.18(+0.41%) |
Mar 31, 2021 | 44.81 | 45.18 | 44.17 | 44.19 | 4,035,282 | -0.76(-1.69%) |
Mar 30, 2021 | 44.51 | 44.99 | 44.22 | 44.95 | 3,104,111 | +0.38(+0.86%) |
Mar 29, 2021 | 44.95 | 45.36 | 44.32 | 44.57 | 2,619,448 | -0.47(-1.05%) |
Mar 26, 2021 | 44.87 | 45.09 | 44.24 | 45.04 | 2,737,111 | +0.63(+1.42%) |
Mar 25, 2021 | 42.89 | 44.55 | 42.78 | 44.42 | 3,467,063 | +1.75(+4.10%) |
Mar 24, 2021 | 42.44 | 43.63 | 42.44 | 42.67 | 3,734,676 | +0.54(+1.28%) |
Mar 23, 2021 | 42.76 | 43.13 | 41.87 | 42.13 | 3,252,230 | -0.89(-2.07%) |
Mar 22, 2021 | 43.29 | 43.29 | 42.28 | 43.02 | 5,169,265 | -0.78(-1.77%) |
Mar 19, 2021 | 43.95 | 44.51 | 43.51 | 43.79 | 12,482,781 | -0.28(-0.63%) |
Mar 18, 2021 | 44.65 | 45.01 | 43.91 | 44.07 | 2,660,852 | -0.20(-0.44%) |
Mar 17, 2021 | 43.27 | 44.41 | 43.23 | 44.27 | 3,123,586 | +0.91(+2.09%) |
Mar 16, 2021 | 43.53 | 43.61 | 42.67 | 43.36 | 3,174,457 | -0.33(-0.75%) |
Mar 15, 2021 | 44.15 | 44.24 | 43.08 | 43.69 | 4,438,806 | -0.47(-1.06%) |
Mar 12, 2021 | 44.14 | 44.44 | 43.96 | 44.15 | 4,315,735 | +0.09(+0.20%) |
Mar 11, 2021 | 44.67 | 44.84 | 43.84 | 44.06 | 5,221,388 | -0.58(-1.30%) |
Mar 10, 2021 | 44.42 | 45.21 | 43.97 | 44.64 | 5,086,283 | -0.14(-0.31%) |
Mar 09, 2021 | 44.91 | 45.69 | 44.61 | 44.78 | 4,122,217 | -0.74(-1.63%) |
Mar 08, 2021 | 44.10 | 46.57 | 44.10 | 45.53 | 6,634,041 | +1.27(+2.86%) |
Mar 05, 2021 | 43.04 | 44.41 | 42.73 | 44.26 | 3,857,429 | +1.72(+4.03%) |
Mar 04, 2021 | 43.39 | 44.01 | 41.90 | 42.54 | 3,863,283 | -0.96(-2.20%) |
Mar 03, 2021 | 42.91 | 43.92 | 42.67 | 43.50 | 4,813,239 | +0.78(+1.82%) |
Mar 02, 2021 | 42.45 | 43.03 | 42.18 | 42.72 | 5,212,912 | +0.42(+0.99%) |