Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.67 | 44.77 | 43.98 | 44.20 | 957,874 | -0.32(-0.72%) |
May 27, 2021 | 44.80 | 45.06 | 44.47 | 44.52 | 1,271,498 | +0.31(+0.70%) |
May 26, 2021 | 43.71 | 44.30 | 43.25 | 44.21 | 1,036,586 | +0.39(+0.89%) |
May 25, 2021 | 44.19 | 44.52 | 43.76 | 43.82 | 929,094 | -0.38(-0.86%) |
May 24, 2021 | 44.31 | 44.46 | 43.75 | 44.20 | 669,771 | +0.16(+0.36%) |
May 21, 2021 | 44.22 | 44.59 | 43.79 | 44.04 | 1,134,247 | +0.26(+0.59%) |
May 20, 2021 | 43.82 | 44.28 | 43.48 | 43.78 | 1,050,658 | +0.09(+0.21%) |
May 19, 2021 | 42.74 | 43.69 | 42.55 | 43.69 | 1,834,522 | +0.09(+0.21%) |
May 18, 2021 | 44.10 | 44.28 | 43.38 | 43.60 | 1,429,013 | -0.49(-1.11%) |
May 17, 2021 | 43.90 | 44.24 | 43.52 | 44.09 | 1,217,415 | +0.17(+0.39%) |
May 14, 2021 | 42.50 | 44.03 | 42.01 | 43.92 | 1,377,517 | +1.78(+4.22%) |
May 13, 2021 | 41.68 | 42.55 | 41.59 | 42.14 | 906,641 | +0.57(+1.37%) |
May 12, 2021 | 42.20 | 42.51 | 41.34 | 41.57 | 1,312,110 | -0.65(-1.54%) |
May 11, 2021 | 42.23 | 42.41 | 41.46 | 42.22 | 1,749,885 | -0.47(-1.10%) |
May 10, 2021 | 43.16 | 43.68 | 42.61 | 42.69 | 1,532,442 | -0.28(-0.65%) |
May 07, 2021 | 42.69 | 43.65 | 42.61 | 42.97 | 995,880 | +0.23(+0.54%) |
May 06, 2021 | 42.72 | 42.98 | 41.57 | 42.74 | 2,542,829 | +0.25(+0.59%) |
May 05, 2021 | 42.86 | 43.33 | 41.97 | 42.49 | 2,354,227 | -0.50(-1.16%) |
May 04, 2021 | 43.47 | 43.47 | 42.36 | 42.99 | 1,905,945 | -0.67(-1.53%) |
May 03, 2021 | 45.20 | 45.68 | 43.60 | 43.66 | 2,148,938 | -1.53(-3.39%) |
Apr 30, 2021 | 44.93 | 45.75 | 44.73 | 45.19 | 3,334,600 | +0.09(+0.20%) |
Apr 29, 2021 | 45.47 | 45.47 | 43.67 | 45.10 | 2,051,697 | -0.58(-1.27%) |
Apr 28, 2021 | 45.51 | 46.08 | 45.40 | 45.68 | 1,024,063 | -0.11(-0.24%) |
Apr 27, 2021 | 45.18 | 45.94 | 44.64 | 45.79 | 1,367,141 | +0.79(+1.76%) |
Apr 26, 2021 | 45.66 | 46.00 | 44.82 | 45.00 | 1,530,607 | -0.21(-0.46%) |
Apr 23, 2021 | 44.48 | 45.40 | 44.48 | 45.21 | 790,000 | +0.80(+1.80%) |
Apr 22, 2021 | 44.67 | 45.03 | 44.16 | 44.41 | 495,432 | -0.07(-0.16%) |
Apr 21, 2021 | 43.96 | 44.92 | 43.95 | 44.48 | 750,937 | +0.34(+0.77%) |
Apr 20, 2021 | 44.94 | 45.33 | 43.75 | 44.14 | 768,259 | -0.79(-1.76%) |
Apr 19, 2021 | 44.87 | 45.09 | 44.40 | 44.93 | 880,299 | +0.07(+0.16%) |
Apr 16, 2021 | 44.90 | 45.43 | 44.67 | 44.86 | 659,800 | +0.43(+0.97%) |
Apr 15, 2021 | 44.35 | 44.48 | 43.75 | 44.43 | 747,758 | +0.37(+0.84%) |
Apr 14, 2021 | 42.94 | 44.31 | 42.71 | 44.06 | 1,019,767 | +1.10(+2.56%) |
Apr 13, 2021 | 43.41 | 43.55 | 42.50 | 42.96 | 926,443 | -0.44(-1.01%) |
Apr 12, 2021 | 43.67 | 43.91 | 42.97 | 43.40 | 1,627,347 | -0.01(-0.02%) |
Apr 09, 2021 | 43.18 | 43.47 | 42.70 | 43.41 | 921,800 | +0.13(+0.30%) |
Apr 08, 2021 | 43.86 | 44.03 | 43.01 | 43.28 | 1,366,495 | -0.56(-1.28%) |
Apr 07, 2021 | 44.27 | 44.63 | 43.53 | 43.84 | 895,276 | -0.43(-0.97%) |
Apr 06, 2021 | 43.60 | 45.13 | 43.60 | 44.27 | 1,198,072 | -0.50(-1.12%) |
Apr 05, 2021 | 44.90 | 45.29 | 44.19 | 44.77 | 1,230,225 | +0.41(+0.92%) |
Apr 01, 2021 | 44.05 | 44.38 | 43.53 | 44.36 | 992,000 | +0.55(+1.26%) |
Mar 31, 2021 | 43.90 | 44.56 | 43.58 | 43.81 | 1,194,408 | -0.23(-0.52%) |
Mar 30, 2021 | 44.34 | 44.72 | 43.48 | 44.04 | 1,695,083 | -0.13(-0.29%) |
Mar 29, 2021 | 44.37 | 44.76 | 43.20 | 44.17 | 1,783,877 | -0.69(-1.54%) |
Mar 26, 2021 | 45.72 | 46.39 | 43.99 | 44.86 | 4,867,700 | -0.33(-0.73%) |
Mar 25, 2021 | 43.95 | 45.44 | 42.45 | 45.19 | 2,858,113 | +0.64(+1.44%) |
Mar 24, 2021 | 44.88 | 45.78 | 44.46 | 44.55 | 1,831,652 | +0.46(+1.04%) |
Mar 23, 2021 | 45.09 | 45.98 | 43.86 | 44.09 | 1,763,170 | -1.63(-3.57%) |
Mar 22, 2021 | 44.64 | 46.40 | 44.17 | 45.72 | 1,464,484 | +0.98(+2.19%) |
Mar 19, 2021 | 44.40 | 45.34 | 43.54 | 44.74 | 2,306,100 | +0.25(+0.56%) |
Mar 18, 2021 | 47.00 | 47.45 | 44.35 | 44.49 | 2,903,171 | -2.41(-5.14%) |
Mar 17, 2021 | 46.46 | 47.64 | 46.02 | 46.90 | 8,296,975 | -0.39(-0.82%) |
Mar 16, 2021 | 48.33 | 49.01 | 47.00 | 47.29 | 2,243,945 | -2.37(-4.77%) |
Mar 15, 2021 | 49.56 | 50.21 | 48.89 | 49.66 | 682,855 | -0.34(-0.68%) |
Mar 12, 2021 | 48.98 | 50.16 | 48.37 | 50.00 | 959,200 | +1.62(+3.35%) |
Mar 11, 2021 | 48.30 | 48.69 | 46.77 | 48.38 | 2,941,670 | +0.27(+0.56%) |
Mar 10, 2021 | 46.97 | 48.23 | 46.53 | 48.11 | 1,077,731 | +1.00(+2.12%) |
Mar 09, 2021 | 48.90 | 48.90 | 46.83 | 47.11 | 1,433,425 | -1.79(-3.66%) |
Mar 08, 2021 | 49.75 | 50.26 | 48.72 | 48.90 | 1,172,737 | -0.85(-1.71%) |
Mar 05, 2021 | 48.53 | 50.05 | 47.06 | 49.75 | 1,697,100 | +1.96(+4.10%) |
Mar 04, 2021 | 47.50 | 49.19 | 45.92 | 47.79 | 3,604,680 | +2.60(+5.75%) |
Mar 03, 2021 | 44.99 | 46.07 | 44.55 | 45.19 | 627,532 | +0.57(+1.28%) |
Mar 02, 2021 | 45.21 | 45.57 | 44.38 | 44.62 | 551,790 | -0.93(-2.04%) |