Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.80 | 43.05 | 42.80 | 42.95 | 14,765,216 | -0.15(-0.34%) |
May 27, 2021 | 43.01 | 43.13 | 42.80 | 43.10 | 16,017,398 | -0.03(-0.06%) |
May 26, 2021 | 43.12 | 43.17 | 43.04 | 43.12 | 14,147,145 | +0.26(+0.61%) |
May 25, 2021 | 42.82 | 42.95 | 42.71 | 42.86 | 22,570,324 | +0.99(+2.37%) |
May 24, 2021 | 41.93 | 42.01 | 41.77 | 41.87 | 13,027,480 | -0.06(-0.13%) |
May 21, 2021 | 42.38 | 42.38 | 41.89 | 41.93 | 16,942,234 | -0.41(-0.97%) |
May 20, 2021 | 42.08 | 42.43 | 42.07 | 42.34 | 20,551,824 | +0.42(+1.00%) |
May 19, 2021 | 41.33 | 42.00 | 41.27 | 41.92 | 22,016,238 | +0.12(+0.29%) |
May 18, 2021 | 41.75 | 42.02 | 41.66 | 41.80 | 20,446,762 | +0.33(+0.81%) |
May 17, 2021 | 41.26 | 41.46 | 41.17 | 41.46 | 17,841,464 | +0.40(+0.97%) |
May 14, 2021 | 40.78 | 41.17 | 40.64 | 41.06 | 21,235,946 | +0.61(+1.52%) |
May 13, 2021 | 41.01 | 41.14 | 40.32 | 40.45 | 26,811,292 | -0.59(-1.43%) |
May 12, 2021 | 41.45 | 41.52 | 40.97 | 41.04 | 18,375,270 | -0.51(-1.23%) |
May 11, 2021 | 40.85 | 41.63 | 40.79 | 41.55 | 18,869,922 | -0.01(-0.02%) |
May 10, 2021 | 42.17 | 42.20 | 41.52 | 41.56 | 30,471,182 | -1.22(-2.84%) |
May 07, 2021 | 42.71 | 42.98 | 42.67 | 42.77 | 20,160,558 | +0.11(+0.26%) |
May 06, 2021 | 42.52 | 42.71 | 42.38 | 42.66 | 14,496,364 | +0.12(+0.28%) |
May 05, 2021 | 42.60 | 42.73 | 42.45 | 42.54 | 11,358,913 | +0.21(+0.50%) |
May 04, 2021 | 42.62 | 42.73 | 42.13 | 42.33 | 22,257,364 | -0.43(-1.00%) |
May 03, 2021 | 42.78 | 43.02 | 42.65 | 42.75 | 11,441,911 | -0.23(-0.54%) |
Apr 30, 2021 | 43.08 | 43.19 | 42.85 | 42.99 | 29,144,822 | -0.89(-2.03%) |
Apr 29, 2021 | 44.08 | 44.09 | 43.52 | 43.88 | 20,640,470 | -0.04(-0.08%) |
Apr 28, 2021 | 43.83 | 44.16 | 43.74 | 43.91 | 12,194,045 | +0.20(+0.47%) |
Apr 27, 2021 | 43.56 | 43.78 | 43.56 | 43.71 | 15,501,708 | +0.18(+0.41%) |
Apr 26, 2021 | 43.38 | 43.56 | 43.29 | 43.53 | 20,712,820 | -0.67(-1.51%) |
Apr 23, 2021 | 44.04 | 44.30 | 43.98 | 44.20 | 15,204,721 | +0.58(+1.32%) |
Apr 22, 2021 | 43.50 | 43.77 | 43.38 | 43.63 | 25,310,754 | +0.13(+0.30%) |
Apr 21, 2021 | 43.06 | 43.51 | 42.90 | 43.50 | 17,732,012 | +0.06(+0.13%) |
Apr 20, 2021 | 43.64 | 43.81 | 43.29 | 43.44 | 11,936,056 | -0.12(-0.28%) |
Apr 19, 2021 | 43.52 | 43.63 | 43.35 | 43.56 | 14,220,260 | -0.01(-0.02%) |
Apr 16, 2021 | 43.72 | 43.72 | 43.48 | 43.57 | 17,543,288 | +0.24(+0.56%) |
Apr 15, 2021 | 43.32 | 43.52 | 43.25 | 43.33 | 17,479,580 | +0.06(+0.13%) |
Apr 14, 2021 | 43.59 | 43.67 | 43.22 | 43.27 | 19,169,632 | +0.14(+0.32%) |
Apr 13, 2021 | 42.99 | 43.29 | 42.92 | 43.13 | 20,593,452 | -0.03(-0.06%) |
Apr 12, 2021 | 43.06 | 43.25 | 42.87 | 43.16 | 18,133,860 | -0.06(-0.13%) |
Apr 09, 2021 | 43.20 | 43.25 | 43.05 | 43.22 | 25,857,736 | -0.54(-1.23%) |
Apr 08, 2021 | 43.91 | 44.02 | 43.75 | 43.76 | 21,719,260 | +0.57(+1.31%) |
Apr 07, 2021 | 43.09 | 43.26 | 42.88 | 43.19 | 29,496,754 | -1.00(-2.27%) |
Apr 06, 2021 | 44.05 | 44.56 | 43.85 | 44.19 | 21,945,090 | +0.08(+0.19%) |
Apr 05, 2021 | 44.42 | 44.42 | 44.01 | 44.11 | 11,422,841 | +0.04(+0.08%) |
Apr 01, 2021 | 44.30 | 44.39 | 43.96 | 44.07 | 21,512,854 | +0.73(+1.69%) |
Mar 31, 2021 | 42.96 | 43.48 | 42.96 | 43.34 | 19,871,092 | +0.05(+0.11%) |
Mar 30, 2021 | 43.03 | 43.38 | 42.86 | 43.29 | 16,745,026 | +0.18(+0.41%) |
Mar 29, 2021 | 42.92 | 43.24 | 42.86 | 43.12 | 22,511,122 | -0.23(-0.54%) |
Mar 26, 2021 | 42.61 | 43.41 | 42.44 | 43.35 | 42,397,168 | +1.24(+2.93%) |
Mar 25, 2021 | 41.92 | 42.31 | 41.88 | 42.11 | 22,123,684 | +0.21(+0.51%) |
Mar 24, 2021 | 42.74 | 42.75 | 41.88 | 41.90 | 39,979,936 | -1.61(-3.69%) |
Mar 23, 2021 | 43.66 | 43.87 | 43.47 | 43.51 | 19,934,848 | -1.00(-2.25%) |
Mar 22, 2021 | 44.51 | 44.67 | 44.30 | 44.51 | 15,193,069 | -0.07(-0.15%) |
Mar 19, 2021 | 44.10 | 44.60 | 44.06 | 44.57 | 15,549,676 | +0.01(+0.02%) |
Mar 18, 2021 | 44.85 | 45.02 | 44.56 | 44.56 | 21,182,224 | -0.40(-0.89%) |
Mar 17, 2021 | 44.51 | 45.17 | 44.38 | 44.96 | 19,835,934 | -0.03(-0.06%) |
Mar 16, 2021 | 44.82 | 45.19 | 44.77 | 44.99 | 20,936,538 | +0.40(+0.90%) |
Mar 15, 2021 | 44.28 | 44.66 | 44.14 | 44.59 | 12,201,911 | -0.08(-0.19%) |
Mar 12, 2021 | 44.55 | 44.74 | 44.27 | 44.68 | 28,300,844 | -1.29(-2.81%) |
Mar 11, 2021 | 45.62 | 45.99 | 45.30 | 45.97 | 30,145,986 | +1.60(+3.60%) |
Mar 10, 2021 | 44.94 | 45.02 | 44.24 | 44.37 | 16,686,508 | -0.35(-0.79%) |
Mar 09, 2021 | 44.38 | 45.06 | 44.30 | 44.72 | 24,239,794 | +0.95(+2.16%) |
Mar 08, 2021 | 44.25 | 44.34 | 43.75 | 43.78 | 25,826,850 | -1.60(-3.52%) |
Mar 05, 2021 | 45.56 | 45.69 | 44.54 | 45.37 | 23,135,994 | +0.46(+1.03%) |
Mar 04, 2021 | 45.64 | 45.78 | 44.72 | 44.91 | 29,341,920 | -1.33(-2.87%) |
Mar 03, 2021 | 46.78 | 46.91 | 46.15 | 46.24 | 20,207,904 | +0.35(+0.77%) |
Mar 02, 2021 | 46.26 | 46.31 | 45.86 | 45.88 | 15,944,973 | -0.90(-1.93%) |