Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.56 | 46.81 | 46.02 | 46.41 | 1,049,996 | -0.22(-0.48%) |
May 27, 2021 | 46.52 | 47.32 | 46.45 | 46.64 | 2,804,534 | +0.19(+0.42%) |
May 26, 2021 | 46.23 | 46.55 | 45.68 | 46.44 | 1,334,232 | +0.43(+0.93%) |
May 25, 2021 | 47.17 | 47.29 | 45.99 | 46.02 | 1,363,924 | -1.10(-2.33%) |
May 24, 2021 | 47.19 | 47.47 | 46.92 | 47.11 | 781,535 | +0.10(+0.21%) |
May 21, 2021 | 46.96 | 47.38 | 46.89 | 47.02 | 1,121,436 | +0.45(+0.96%) |
May 20, 2021 | 46.82 | 47.09 | 46.27 | 46.57 | 1,183,331 | -0.31(-0.66%) |
May 19, 2021 | 46.96 | 47.08 | 46.20 | 46.88 | 1,255,870 | -0.50(-1.05%) |
May 18, 2021 | 47.77 | 48.03 | 47.31 | 47.38 | 864,196 | -0.17(-0.35%) |
May 17, 2021 | 47.30 | 47.69 | 47.01 | 47.54 | 698,759 | +0.01(+0.02%) |
May 14, 2021 | 47.80 | 48.04 | 47.36 | 47.53 | 881,455 | -0.07(-0.14%) |
May 13, 2021 | 46.69 | 47.88 | 46.65 | 47.60 | 1,265,364 | +1.01(+2.17%) |
May 12, 2021 | 47.09 | 47.44 | 46.59 | 46.59 | 1,388,745 | -0.65(-1.38%) |
May 11, 2021 | 48.44 | 48.58 | 47.09 | 47.24 | 1,767,917 | -1.47(-3.01%) |
May 10, 2021 | 48.35 | 49.55 | 48.32 | 48.71 | 1,679,958 | +0.70(+1.46%) |
May 07, 2021 | 47.48 | 48.11 | 47.03 | 48.01 | 1,618,381 | +0.53(+1.11%) |
May 06, 2021 | 47.48 | 47.64 | 47.06 | 47.48 | 1,330,851 | +0.20(+0.43%) |
May 05, 2021 | 47.24 | 47.68 | 46.95 | 47.28 | 1,325,069 | +0.12(+0.25%) |
May 04, 2021 | 46.29 | 47.17 | 46.09 | 47.16 | 1,244,960 | +0.89(+1.93%) |
May 03, 2021 | 46.18 | 46.63 | 45.84 | 46.27 | 1,198,371 | +0.45(+0.98%) |
Apr 30, 2021 | 45.94 | 46.25 | 45.35 | 45.82 | 1,368,103 | -0.31(-0.67%) |
Apr 29, 2021 | 45.44 | 46.35 | 45.23 | 46.13 | 1,740,913 | +1.11(+2.46%) |
Apr 28, 2021 | 45.19 | 45.32 | 44.51 | 45.02 | 1,500,144 | -0.19(-0.43%) |
Apr 27, 2021 | 44.95 | 45.51 | 44.94 | 45.22 | 1,901,810 | +0.28(+0.63%) |
Apr 26, 2021 | 45.69 | 45.69 | 44.75 | 44.94 | 1,313,736 | -0.52(-1.13%) |
Apr 23, 2021 | 45.48 | 45.69 | 44.85 | 45.45 | 1,688,020 | -0.05(-0.11%) |
Apr 22, 2021 | 45.28 | 46.10 | 45.04 | 45.50 | 2,054,134 | +0.22(+0.49%) |
Apr 21, 2021 | 47.51 | 47.80 | 45.01 | 45.28 | 3,930,381 | -2.64(-5.50%) |
Apr 20, 2021 | 48.65 | 49.16 | 47.54 | 47.91 | 2,146,954 | -0.53(-1.10%) |
Apr 19, 2021 | 48.87 | 48.97 | 47.90 | 48.45 | 1,708,421 | -0.31(-0.64%) |
Apr 16, 2021 | 48.91 | 49.23 | 48.43 | 48.76 | 1,617,270 | +0.18(+0.38%) |
Apr 15, 2021 | 48.80 | 48.99 | 48.40 | 48.57 | 1,702,591 | +0.21(+0.44%) |
Apr 14, 2021 | 48.62 | 48.74 | 48.05 | 48.36 | 1,025,044 | -0.20(-0.42%) |
Apr 13, 2021 | 48.73 | 48.76 | 47.44 | 48.56 | 1,172,802 | -0.09(-0.18%) |
Apr 12, 2021 | 48.52 | 48.90 | 48.14 | 48.65 | 1,845,259 | -0.05(-0.10%) |
Apr 09, 2021 | 48.42 | 48.81 | 48.25 | 48.70 | 1,066,697 | +0.59(+1.23%) |
Apr 08, 2021 | 48.19 | 48.19 | 47.47 | 48.11 | 1,572,987 | -0.21(-0.44%) |
Apr 07, 2021 | 48.79 | 48.79 | 48.02 | 48.32 | 1,309,689 | -0.01(-0.02%) |
Apr 06, 2021 | 47.94 | 49.13 | 47.81 | 48.33 | 2,108,613 | +0.06(+0.12%) |
Apr 05, 2021 | 47.78 | 48.47 | 47.63 | 48.27 | 1,332,561 | +0.86(+1.80%) |
Apr 01, 2021 | 46.80 | 47.46 | 46.35 | 47.42 | 1,546,726 | +0.65(+1.39%) |
Mar 31, 2021 | 47.50 | 48.01 | 46.34 | 46.76 | 1,847,476 | -0.95(-2.00%) |
Mar 30, 2021 | 46.92 | 48.10 | 46.75 | 47.72 | 2,678,981 | +0.99(+2.12%) |
Mar 29, 2021 | 46.25 | 47.24 | 45.98 | 46.73 | 1,716,613 | +0.27(+0.59%) |
Mar 26, 2021 | 45.07 | 46.86 | 44.75 | 46.45 | 2,097,402 | +1.95(+4.39%) |
Mar 25, 2021 | 43.19 | 44.66 | 42.79 | 44.50 | 2,124,826 | +1.07(+2.46%) |
Mar 24, 2021 | 43.41 | 44.04 | 43.24 | 43.43 | 1,258,152 | +0.26(+0.61%) |
Mar 23, 2021 | 43.71 | 44.21 | 42.98 | 43.17 | 1,512,336 | -0.83(-1.88%) |
Mar 22, 2021 | 44.61 | 44.76 | 43.68 | 43.99 | 1,364,348 | -0.38(-0.85%) |
Mar 19, 2021 | 44.49 | 44.79 | 43.92 | 44.37 | 4,476,775 | -0.20(-0.46%) |
Mar 18, 2021 | 43.69 | 45.67 | 43.69 | 44.58 | 2,020,215 | +0.95(+2.18%) |
Mar 17, 2021 | 43.67 | 44.28 | 43.07 | 43.62 | 1,737,132 | -0.09(-0.20%) |
Mar 16, 2021 | 44.57 | 44.57 | 43.46 | 43.71 | 1,134,721 | -0.80(-1.79%) |
Mar 15, 2021 | 44.53 | 44.63 | 43.53 | 44.51 | 1,820,648 | -0.30(-0.67%) |
Mar 12, 2021 | 44.25 | 44.88 | 43.85 | 44.81 | 1,342,086 | +0.98(+2.24%) |
Mar 11, 2021 | 42.79 | 44.20 | 42.70 | 43.83 | 2,072,672 | +0.50(+1.14%) |
Mar 10, 2021 | 43.26 | 43.68 | 42.33 | 43.33 | 2,106,791 | -0.21(-0.49%) |
Mar 09, 2021 | 44.49 | 44.95 | 42.94 | 43.55 | 3,456,921 | -0.53(-1.19%) |
Mar 08, 2021 | 44.46 | 44.70 | 44.04 | 44.07 | 2,980,750 | +0.00(+0.00%) |
Mar 05, 2021 | 43.62 | 44.34 | 42.67 | 44.07 | 2,171,957 | +0.81(+1.87%) |
Mar 04, 2021 | 45.46 | 45.61 | 43.20 | 43.26 | 2,926,116 | -0.72(-1.64%) |
Mar 03, 2021 | 43.32 | 44.61 | 42.88 | 43.98 | 1,431,590 | +0.70(+1.61%) |
Mar 02, 2021 | 43.00 | 43.83 | 42.64 | 43.28 | 1,398,442 | +0.33(+0.77%) |