Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.41 | 46.59 | 46.11 | 46.48 | 2,385,900 | +0.27(+0.59%) |
May 27, 2021 | 46.69 | 46.89 | 46.00 | 46.21 | 3,274,372 | -0.43(-0.92%) |
May 26, 2021 | 46.53 | 47.03 | 46.49 | 46.64 | 3,108,100 | +0.09(+0.19%) |
May 25, 2021 | 46.00 | 46.71 | 45.81 | 46.55 | 2,144,103 | +0.63(+1.36%) |
May 24, 2021 | 45.35 | 46.16 | 45.18 | 45.92 | 1,520,564 | +0.85(+1.89%) |
May 21, 2021 | 45.29 | 45.62 | 44.96 | 45.07 | 1,925,837 | -0.21(-0.45%) |
May 20, 2021 | 44.22 | 45.46 | 44.22 | 45.28 | 1,811,039 | +0.95(+2.14%) |
May 19, 2021 | 43.73 | 44.41 | 43.46 | 44.33 | 1,771,389 | +0.17(+0.38%) |
May 18, 2021 | 44.02 | 44.44 | 43.84 | 44.16 | 1,223,839 | +0.09(+0.20%) |
May 17, 2021 | 44.07 | 44.40 | 43.97 | 44.08 | 1,881,715 | +0.04(+0.09%) |
May 14, 2021 | 44.00 | 44.26 | 43.97 | 44.04 | 1,412,419 | +0.48(+1.10%) |
May 13, 2021 | 43.58 | 43.97 | 43.53 | 43.56 | 2,257,011 | +0.01(+0.02%) |
May 12, 2021 | 44.54 | 44.65 | 43.44 | 43.55 | 1,950,946 | -1.04(-2.32%) |
May 11, 2021 | 45.38 | 45.39 | 44.27 | 44.58 | 3,169,307 | -0.87(-1.91%) |
May 10, 2021 | 46.18 | 46.41 | 45.42 | 45.45 | 3,026,448 | -0.48(-1.04%) |
May 07, 2021 | 45.27 | 46.23 | 45.26 | 45.93 | 3,091,082 | +0.35(+0.77%) |
May 06, 2021 | 45.52 | 45.90 | 45.32 | 45.58 | 3,670,254 | +0.19(+0.41%) |
May 05, 2021 | 45.87 | 46.58 | 45.02 | 45.39 | 5,294,398 | -1.36(-2.91%) |
May 04, 2021 | 46.54 | 47.33 | 46.54 | 46.75 | 3,964,391 | +0.22(+0.46%) |
May 03, 2021 | 46.82 | 46.95 | 46.48 | 46.54 | 4,077,215 | -0.21(-0.44%) |
Apr 30, 2021 | 46.30 | 47.04 | 45.90 | 46.74 | 7,146,545 | -0.04(-0.08%) |
Apr 29, 2021 | 47.61 | 48.63 | 46.53 | 46.78 | 11,761,555 | +6.47(+16.04%) |
Apr 28, 2021 | 40.43 | 40.70 | 40.25 | 40.31 | 1,208,498 | -0.06(-0.15%) |
Apr 27, 2021 | 40.77 | 40.77 | 40.31 | 40.37 | 1,810,104 | -0.37(-0.91%) |
Apr 26, 2021 | 41.27 | 41.53 | 40.68 | 40.74 | 1,194,346 | -0.21(-0.50%) |
Apr 23, 2021 | 40.74 | 41.06 | 40.64 | 40.95 | 960,419 | +0.30(+0.75%) |
Apr 22, 2021 | 40.52 | 40.89 | 40.30 | 40.65 | 893,527 | +0.23(+0.58%) |
Apr 21, 2021 | 40.46 | 40.70 | 40.07 | 40.41 | 838,500 | +0.05(+0.12%) |
Apr 20, 2021 | 39.70 | 40.48 | 39.70 | 40.36 | 1,746,853 | +0.55(+1.37%) |
Apr 19, 2021 | 39.73 | 40.00 | 39.35 | 39.82 | 1,331,881 | +0.17(+0.42%) |
Apr 16, 2021 | 40.19 | 40.29 | 39.60 | 39.65 | 1,059,592 | -0.33(-0.83%) |
Apr 15, 2021 | 39.32 | 39.99 | 39.21 | 39.98 | 1,233,523 | +0.64(+1.64%) |
Apr 14, 2021 | 39.86 | 40.09 | 39.17 | 39.34 | 2,111,122 | -0.31(-0.79%) |
Apr 13, 2021 | 39.49 | 39.79 | 39.19 | 39.65 | 1,104,745 | +0.03(+0.07%) |
Apr 12, 2021 | 39.44 | 39.63 | 38.95 | 39.62 | 999,401 | +0.18(+0.45%) |
Apr 09, 2021 | 39.72 | 39.85 | 39.38 | 39.44 | 945,067 | -0.24(-0.62%) |
Apr 08, 2021 | 40.00 | 40.07 | 39.63 | 39.69 | 1,545,205 | -0.52(-1.29%) |
Apr 07, 2021 | 39.72 | 40.21 | 39.47 | 40.21 | 1,734,420 | +0.56(+1.40%) |
Apr 06, 2021 | 39.29 | 39.72 | 39.09 | 39.65 | 1,793,800 | +0.28(+0.72%) |
Apr 05, 2021 | 39.09 | 39.39 | 38.83 | 39.37 | 2,491,994 | +0.34(+0.88%) |
Apr 01, 2021 | 38.13 | 39.04 | 38.00 | 39.02 | 2,391,836 | +1.29(+3.42%) |
Mar 31, 2021 | 37.81 | 38.34 | 37.60 | 37.73 | 2,552,565 | -0.11(-0.28%) |
Mar 30, 2021 | 37.41 | 38.11 | 37.39 | 37.84 | 2,515,095 | +0.51(+1.37%) |
Mar 29, 2021 | 37.10 | 37.67 | 36.60 | 37.33 | 2,627,550 | +0.14(+0.36%) |
Mar 26, 2021 | 37.29 | 37.47 | 36.49 | 37.20 | 2,668,531 | +0.19(+0.52%) |
Mar 25, 2021 | 36.58 | 37.37 | 35.98 | 37.00 | 2,351,176 | +0.17(+0.47%) |
Mar 24, 2021 | 36.75 | 37.82 | 36.75 | 36.83 | 1,095,951 | +0.14(+0.37%) |
Mar 23, 2021 | 36.95 | 37.27 | 36.36 | 36.69 | 1,381,269 | -0.46(-1.25%) |
Mar 22, 2021 | 36.99 | 37.46 | 36.54 | 37.16 | 1,207,136 | +0.17(+0.47%) |
Mar 19, 2021 | 37.81 | 38.08 | 36.98 | 36.98 | 2,400,869 | -0.70(-1.84%) |
Mar 18, 2021 | 38.42 | 38.70 | 37.48 | 37.68 | 1,453,720 | -1.16(-2.98%) |
Mar 17, 2021 | 37.92 | 38.89 | 37.92 | 38.84 | 1,668,937 | +0.66(+1.72%) |
Mar 16, 2021 | 38.77 | 39.00 | 38.08 | 38.18 | 1,363,968 | -0.60(-1.54%) |
Mar 15, 2021 | 37.86 | 38.92 | 37.75 | 38.78 | 1,688,411 | +0.92(+2.42%) |
Mar 12, 2021 | 37.46 | 37.88 | 37.24 | 37.86 | 1,997,306 | +0.42(+1.13%) |
Mar 11, 2021 | 37.57 | 37.96 | 37.13 | 37.44 | 1,017,399 | +0.07(+0.18%) |
Mar 10, 2021 | 36.96 | 37.75 | 36.75 | 37.37 | 818,483 | +0.57(+1.55%) |
Mar 09, 2021 | 36.97 | 37.27 | 36.41 | 36.80 | 1,286,043 | +0.01(+0.03%) |
Mar 08, 2021 | 36.70 | 37.20 | 36.36 | 36.79 | 1,291,033 | +0.29(+0.79%) |
Mar 05, 2021 | 36.65 | 36.76 | 35.13 | 36.50 | 2,154,857 | +0.16(+0.45%) |
Mar 04, 2021 | 37.97 | 37.97 | 35.70 | 36.34 | 2,411,694 | -1.53(-4.03%) |
Mar 03, 2021 | 37.64 | 38.15 | 37.38 | 37.86 | 1,694,663 | +0.15(+0.41%) |
Mar 02, 2021 | 37.73 | 37.85 | 37.04 | 37.71 | 1,749,056 | -0.16(-0.43%) |