Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.25 | 45.55 | 45.03 | 45.31 | 1,868,282 | +0.32(+0.72%) |
May 27, 2021 | 44.98 | 45.24 | 44.87 | 44.98 | 2,051,247 | -0.06(-0.13%) |
May 26, 2021 | 45.23 | 45.33 | 45.01 | 45.04 | 1,544,853 | -0.08(-0.17%) |
May 25, 2021 | 45.27 | 45.40 | 44.80 | 45.12 | 1,197,612 | -0.02(-0.04%) |
May 24, 2021 | 44.76 | 45.47 | 44.63 | 45.14 | 1,493,446 | +0.60(+1.36%) |
May 21, 2021 | 44.44 | 44.65 | 44.29 | 44.53 | 4,099,462 | +0.03(+0.07%) |
May 20, 2021 | 44.12 | 44.65 | 44.06 | 44.51 | 1,363,710 | +0.47(+1.06%) |
May 19, 2021 | 43.88 | 44.04 | 43.30 | 44.04 | 1,902,511 | -0.06(-0.13%) |
May 18, 2021 | 43.66 | 44.33 | 43.41 | 44.10 | 2,150,398 | +0.32(+0.74%) |
May 17, 2021 | 43.92 | 44.04 | 43.69 | 43.77 | 1,281,516 | -0.06(-0.13%) |
May 14, 2021 | 43.63 | 43.98 | 43.50 | 43.83 | 1,502,476 | +0.38(+0.88%) |
May 13, 2021 | 43.16 | 43.76 | 43.03 | 43.45 | 2,546,851 | +0.34(+0.78%) |
May 12, 2021 | 43.85 | 44.12 | 43.01 | 43.12 | 1,822,169 | -0.84(-1.92%) |
May 11, 2021 | 44.50 | 44.51 | 43.55 | 43.96 | 1,511,025 | -0.76(-1.69%) |
May 10, 2021 | 44.70 | 45.25 | 44.59 | 44.72 | 2,139,499 | +0.18(+0.41%) |
May 07, 2021 | 44.23 | 44.58 | 44.12 | 44.53 | 1,809,478 | +0.29(+0.66%) |
May 06, 2021 | 43.98 | 44.34 | 43.72 | 44.24 | 2,033,231 | +0.37(+0.84%) |
May 05, 2021 | 44.09 | 44.70 | 43.62 | 43.87 | 2,263,903 | -0.93(-2.08%) |
May 04, 2021 | 44.88 | 45.16 | 44.47 | 44.80 | 2,777,440 | -0.15(-0.32%) |
May 03, 2021 | 45.41 | 45.42 | 44.68 | 44.95 | 2,745,061 | -0.16(-0.34%) |
Apr 30, 2021 | 44.49 | 45.33 | 44.33 | 45.10 | 3,142,465 | +0.66(+1.48%) |
Apr 29, 2021 | 44.10 | 44.66 | 44.05 | 44.44 | 1,628,077 | +0.55(+1.26%) |
Apr 28, 2021 | 43.78 | 44.24 | 43.72 | 43.89 | 3,357,639 | +0.18(+0.42%) |
Apr 27, 2021 | 44.11 | 44.18 | 43.58 | 43.71 | 2,620,818 | -0.31(-0.70%) |
Apr 26, 2021 | 44.14 | 44.45 | 43.89 | 44.02 | 1,878,484 | +0.03(+0.07%) |
Apr 23, 2021 | 43.93 | 44.11 | 43.74 | 43.99 | 1,449,527 | +0.13(+0.29%) |
Apr 22, 2021 | 44.19 | 44.23 | 43.82 | 43.86 | 1,494,132 | -0.43(-0.96%) |
Apr 21, 2021 | 44.47 | 44.60 | 44.01 | 44.29 | 1,901,197 | -0.11(-0.24%) |
Apr 20, 2021 | 43.50 | 44.52 | 43.50 | 44.40 | 2,497,599 | +0.93(+2.14%) |
Apr 19, 2021 | 43.11 | 43.48 | 42.88 | 43.47 | 2,904,859 | +0.34(+0.79%) |
Apr 16, 2021 | 43.20 | 43.21 | 42.78 | 43.13 | 1,791,952 | +0.21(+0.50%) |
Apr 15, 2021 | 42.20 | 42.95 | 42.18 | 42.91 | 1,727,482 | +0.87(+2.08%) |
Apr 14, 2021 | 42.43 | 42.64 | 41.89 | 42.04 | 1,200,480 | -0.43(-1.00%) |
Apr 13, 2021 | 42.02 | 42.50 | 41.90 | 42.47 | 2,640,375 | +0.50(+1.20%) |
Apr 12, 2021 | 41.84 | 41.96 | 41.25 | 41.96 | 1,746,926 | +0.16(+0.39%) |
Apr 09, 2021 | 41.73 | 41.97 | 41.52 | 41.80 | 1,080,699 | +0.16(+0.40%) |
Apr 08, 2021 | 41.70 | 42.07 | 41.52 | 41.63 | 2,564,072 | -0.07(-0.16%) |
Apr 07, 2021 | 41.77 | 41.92 | 41.40 | 41.70 | 1,259,959 | -0.05(-0.12%) |
Apr 06, 2021 | 41.47 | 41.79 | 41.28 | 41.75 | 2,480,846 | +0.21(+0.51%) |
Apr 05, 2021 | 41.71 | 41.90 | 41.09 | 41.54 | 1,680,954 | -0.02(-0.05%) |
Apr 01, 2021 | 40.95 | 41.58 | 40.72 | 41.56 | 1,944,599 | +0.90(+2.22%) |
Mar 31, 2021 | 40.93 | 41.37 | 40.57 | 40.65 | 2,714,506 | -0.53(-1.29%) |
Mar 30, 2021 | 41.29 | 41.44 | 41.10 | 41.19 | 1,890,990 | -0.22(-0.54%) |
Mar 29, 2021 | 41.46 | 41.63 | 40.87 | 41.41 | 1,619,329 | -0.13(-0.30%) |
Mar 26, 2021 | 40.83 | 41.58 | 40.61 | 41.54 | 1,420,339 | +0.80(+1.98%) |
Mar 25, 2021 | 40.61 | 40.89 | 40.16 | 40.73 | 1,612,345 | +0.02(+0.05%) |
Mar 24, 2021 | 40.52 | 41.20 | 40.38 | 40.71 | 2,185,800 | +0.06(+0.14%) |
Mar 23, 2021 | 40.48 | 41.03 | 40.24 | 40.65 | 2,276,433 | +0.18(+0.46%) |
Mar 22, 2021 | 39.55 | 40.55 | 39.35 | 40.47 | 2,329,881 | +0.77(+1.93%) |
Mar 19, 2021 | 40.38 | 40.63 | 39.66 | 39.70 | 3,665,075 | -0.65(-1.61%) |
Mar 18, 2021 | 39.85 | 40.36 | 39.53 | 40.35 | 2,002,118 | +0.29(+0.73%) |
Mar 17, 2021 | 40.22 | 40.29 | 39.56 | 40.06 | 2,469,036 | -0.30(-0.74%) |
Mar 16, 2021 | 39.91 | 40.56 | 39.85 | 40.36 | 1,338,265 | +0.48(+1.19%) |
Mar 15, 2021 | 39.49 | 40.32 | 39.14 | 39.89 | 3,161,029 | +0.40(+1.01%) |
Mar 12, 2021 | 38.68 | 39.53 | 38.44 | 39.49 | 2,522,285 | +0.88(+2.29%) |
Mar 11, 2021 | 38.13 | 38.97 | 38.13 | 38.61 | 1,979,113 | +0.39(+1.01%) |
Mar 10, 2021 | 37.96 | 38.57 | 37.74 | 38.22 | 2,078,463 | +0.37(+0.97%) |
Mar 09, 2021 | 37.88 | 38.63 | 37.71 | 37.85 | 3,491,754 | +0.15(+0.39%) |
Mar 08, 2021 | 37.95 | 38.30 | 37.65 | 37.71 | 1,459,601 | -0.07(-0.18%) |
Mar 05, 2021 | 37.11 | 37.94 | 36.59 | 37.77 | 1,525,644 | +0.83(+2.26%) |
Mar 04, 2021 | 37.16 | 37.85 | 36.86 | 36.94 | 2,459,338 | -0.19(-0.52%) |
Mar 03, 2021 | 37.53 | 37.64 | 37.02 | 37.13 | 2,433,345 | -0.51(-1.37%) |
Mar 02, 2021 | 38.23 | 38.29 | 37.43 | 37.65 | 3,246,636 | -0.80(-2.07%) |