Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.39 | 49.61 | 48.64 | 49.35 | 4,054,893 | -0.05(-0.11%) |
May 27, 2021 | 49.05 | 49.50 | 48.68 | 49.40 | 7,837,958 | +1.19(+2.47%) |
May 26, 2021 | 47.80 | 48.37 | 47.80 | 48.21 | 4,201,665 | +0.33(+0.70%) |
May 25, 2021 | 48.32 | 49.08 | 47.83 | 47.88 | 4,198,452 | -0.39(-0.80%) |
May 24, 2021 | 48.17 | 48.64 | 47.80 | 48.26 | 3,474,964 | +0.34(+0.72%) |
May 21, 2021 | 47.84 | 48.62 | 47.66 | 47.92 | 3,790,860 | +0.37(+0.78%) |
May 20, 2021 | 48.08 | 48.35 | 47.19 | 47.55 | 4,736,191 | -0.58(-1.20%) |
May 19, 2021 | 47.12 | 48.13 | 46.42 | 48.13 | 3,282,173 | -0.32(-0.65%) |
May 18, 2021 | 49.17 | 49.58 | 48.39 | 48.44 | 2,836,179 | -0.42(-0.87%) |
May 17, 2021 | 48.47 | 48.98 | 48.26 | 48.87 | 3,012,737 | +0.16(+0.33%) |
May 14, 2021 | 47.89 | 48.79 | 47.81 | 48.71 | 1,918,444 | +1.13(+2.37%) |
May 13, 2021 | 46.14 | 47.89 | 46.14 | 47.58 | 4,072,948 | +1.38(+2.99%) |
May 12, 2021 | 47.48 | 47.96 | 46.02 | 46.20 | 4,363,331 | -1.11(-2.35%) |
May 11, 2021 | 47.46 | 48.08 | 46.86 | 47.31 | 3,764,739 | -1.10(-2.27%) |
May 10, 2021 | 49.16 | 49.73 | 48.40 | 48.41 | 2,948,127 | -0.39(-0.79%) |
May 07, 2021 | 47.25 | 48.83 | 47.08 | 48.80 | 3,634,651 | +1.06(+2.21%) |
May 06, 2021 | 47.69 | 47.91 | 46.90 | 47.74 | 3,647,024 | +0.29(+0.61%) |
May 05, 2021 | 47.11 | 47.71 | 46.44 | 47.45 | 5,378,318 | +1.12(+2.41%) |
May 04, 2021 | 46.01 | 46.71 | 45.75 | 46.33 | 4,430,845 | -0.02(-0.04%) |
May 03, 2021 | 46.93 | 47.07 | 46.10 | 46.35 | 3,706,894 | -0.05(-0.12%) |
Apr 30, 2021 | 46.35 | 46.65 | 46.02 | 46.41 | 3,924,406 | -0.22(-0.46%) |
Apr 29, 2021 | 46.23 | 46.78 | 45.96 | 46.62 | 4,305,494 | +1.16(+2.56%) |
Apr 28, 2021 | 45.03 | 45.75 | 45.03 | 45.46 | 4,750,237 | +0.33(+0.74%) |
Apr 27, 2021 | 44.58 | 45.23 | 44.51 | 45.13 | 3,719,249 | +0.58(+1.31%) |
Apr 26, 2021 | 44.27 | 44.99 | 44.24 | 44.54 | 3,820,053 | +0.60(+1.37%) |
Apr 23, 2021 | 42.94 | 44.06 | 42.38 | 43.94 | 2,678,215 | +1.03(+2.41%) |
Apr 22, 2021 | 43.32 | 43.76 | 42.55 | 42.91 | 4,571,771 | -0.61(-1.40%) |
Apr 21, 2021 | 41.78 | 43.55 | 41.50 | 43.52 | 4,468,779 | +1.47(+3.51%) |
Apr 20, 2021 | 42.95 | 42.95 | 41.59 | 42.04 | 5,671,018 | -1.17(-2.70%) |
Apr 19, 2021 | 42.66 | 43.24 | 42.11 | 43.21 | 5,957,056 | +0.34(+0.80%) |
Apr 16, 2021 | 42.81 | 44.47 | 42.13 | 42.87 | 7,027,061 | +0.06(+0.15%) |
Apr 15, 2021 | 43.13 | 43.21 | 42.26 | 42.81 | 4,352,132 | -0.10(-0.23%) |
Apr 14, 2021 | 42.08 | 43.43 | 42.00 | 42.91 | 5,184,103 | +0.71(+1.68%) |
Apr 13, 2021 | 43.06 | 43.06 | 42.17 | 42.20 | 4,098,628 | -0.98(-2.27%) |
Apr 12, 2021 | 42.57 | 43.44 | 42.52 | 43.18 | 6,158,422 | +0.81(+1.91%) |
Apr 09, 2021 | 42.59 | 42.63 | 42.04 | 42.37 | 2,793,063 | +0.07(+0.17%) |
Apr 08, 2021 | 42.06 | 42.51 | 41.38 | 42.30 | 3,777,584 | +0.04(+0.11%) |
Apr 07, 2021 | 42.22 | 42.51 | 41.81 | 42.25 | 3,021,346 | +0.22(+0.51%) |
Apr 06, 2021 | 42.13 | 42.33 | 41.56 | 42.04 | 3,083,774 | -0.13(-0.30%) |
Apr 05, 2021 | 42.56 | 42.78 | 41.97 | 42.16 | 4,252,168 | +0.17(+0.41%) |
Apr 01, 2021 | 40.98 | 42.10 | 40.89 | 41.99 | 5,360,772 | +1.37(+3.36%) |
Mar 31, 2021 | 41.33 | 41.65 | 40.62 | 40.62 | 5,722,559 | -0.71(-1.72%) |
Mar 30, 2021 | 40.54 | 41.45 | 40.41 | 41.33 | 4,997,265 | +1.11(+2.77%) |
Mar 29, 2021 | 40.51 | 40.83 | 39.81 | 40.22 | 4,463,495 | -0.95(-2.31%) |
Mar 26, 2021 | 41.35 | 41.88 | 40.38 | 41.17 | 5,887,490 | +0.31(+0.77%) |
Mar 25, 2021 | 38.85 | 40.98 | 38.39 | 40.86 | 5,503,281 | +1.80(+4.60%) |
Mar 24, 2021 | 39.71 | 40.02 | 39.06 | 39.06 | 3,421,984 | -0.14(-0.37%) |
Mar 23, 2021 | 40.03 | 40.56 | 38.85 | 39.21 | 3,265,306 | -1.14(-2.83%) |
Mar 22, 2021 | 40.22 | 40.49 | 39.76 | 40.35 | 4,929,982 | -0.28(-0.69%) |
Mar 19, 2021 | 40.45 | 41.02 | 39.54 | 40.62 | 7,615,766 | -0.10(-0.24%) |
Mar 18, 2021 | 42.32 | 42.50 | 40.45 | 40.72 | 6,867,178 | -1.30(-3.10%) |
Mar 17, 2021 | 41.61 | 42.06 | 40.95 | 42.03 | 4,724,119 | +0.64(+1.54%) |
Mar 16, 2021 | 41.81 | 41.94 | 40.95 | 41.39 | 2,930,269 | -0.50(-1.20%) |
Mar 15, 2021 | 41.08 | 41.96 | 40.85 | 41.89 | 7,322,751 | +0.93(+2.26%) |
Mar 12, 2021 | 41.25 | 41.69 | 40.82 | 40.97 | 3,131,485 | -0.04(-0.11%) |
Mar 11, 2021 | 40.91 | 41.25 | 40.71 | 41.01 | 4,388,236 | +0.15(+0.37%) |
Mar 10, 2021 | 40.11 | 41.26 | 40.04 | 40.86 | 6,550,835 | +1.06(+2.66%) |
Mar 09, 2021 | 39.09 | 40.31 | 38.35 | 39.80 | 5,248,719 | +0.40(+1.00%) |
Mar 08, 2021 | 39.71 | 40.62 | 39.22 | 39.40 | 5,019,232 | -0.12(-0.30%) |
Mar 05, 2021 | 39.26 | 39.64 | 37.49 | 39.52 | 3,834,035 | +0.81(+2.09%) |
Mar 04, 2021 | 38.55 | 39.49 | 37.59 | 38.71 | 4,671,988 | -0.10(-0.25%) |
Mar 03, 2021 | 39.21 | 39.74 | 38.81 | 38.81 | 5,029,311 | -0.27(-0.69%) |
Mar 02, 2021 | 38.56 | 39.44 | 38.56 | 39.08 | 3,458,867 | +0.52(+1.35%) |