Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.57 | 48.61 | 48.25 | 48.31 | 16,275,311 | -0.02(-0.04%) |
May 27, 2021 | 48.34 | 48.72 | 48.02 | 48.33 | 61,551,756 | +0.01(+0.02%) |
May 26, 2021 | 48.72 | 48.96 | 48.24 | 48.32 | 20,443,132 | -0.37(-0.75%) |
May 25, 2021 | 48.74 | 48.94 | 48.53 | 48.69 | 22,617,578 | -0.07(-0.15%) |
May 24, 2021 | 48.37 | 49.10 | 48.21 | 48.76 | 23,150,446 | +0.88(+1.83%) |
May 21, 2021 | 48.19 | 48.34 | 47.71 | 47.88 | 26,791,630 | -0.38(-0.79%) |
May 20, 2021 | 46.04 | 48.38 | 45.76 | 48.27 | 53,461,976 | +0.35(+0.72%) |
May 19, 2021 | 47.38 | 48.09 | 47.36 | 47.92 | 31,809,128 | -0.42(-0.87%) |
May 18, 2021 | 48.22 | 48.72 | 48.17 | 48.34 | 22,086,286 | -0.01(-0.02%) |
May 17, 2021 | 48.19 | 48.54 | 48.11 | 48.35 | 17,222,476 | +0.04(+0.08%) |
May 14, 2021 | 48.34 | 48.60 | 48.04 | 48.31 | 16,193,223 | +0.37(+0.78%) |
May 13, 2021 | 47.59 | 48.23 | 47.38 | 47.94 | 17,371,632 | +0.81(+1.72%) |
May 12, 2021 | 47.66 | 47.88 | 47.00 | 47.13 | 24,221,402 | -1.12(-2.33%) |
May 11, 2021 | 48.50 | 48.51 | 47.59 | 48.25 | 22,219,658 | -0.31(-0.64%) |
May 10, 2021 | 49.29 | 49.45 | 48.55 | 48.56 | 26,113,122 | -0.24(-0.49%) |
May 07, 2021 | 47.93 | 49.02 | 47.69 | 48.80 | 26,438,016 | +0.90(+1.89%) |
May 06, 2021 | 46.64 | 48.14 | 46.53 | 47.89 | 29,678,696 | +1.20(+2.56%) |
May 05, 2021 | 46.57 | 46.81 | 46.29 | 46.70 | 17,742,858 | +0.38(+0.83%) |
May 04, 2021 | 46.68 | 46.79 | 45.93 | 46.31 | 19,877,706 | -0.42(-0.90%) |
May 03, 2021 | 46.77 | 46.94 | 46.41 | 46.73 | 14,743,902 | +0.24(+0.51%) |
Apr 30, 2021 | 46.78 | 46.79 | 46.04 | 46.50 | 21,822,348 | -0.50(-1.07%) |
Apr 29, 2021 | 46.74 | 47.13 | 46.56 | 47.00 | 15,235,960 | +0.32(+0.68%) |
Apr 28, 2021 | 47.09 | 47.28 | 46.51 | 46.68 | 16,405,274 | -0.24(-0.51%) |
Apr 27, 2021 | 47.11 | 47.19 | 46.90 | 46.92 | 14,891,320 | -0.25(-0.52%) |
Apr 26, 2021 | 47.17 | 47.28 | 47.04 | 47.16 | 15,085,407 | -0.25(-0.52%) |
Apr 23, 2021 | 47.04 | 47.61 | 46.74 | 47.41 | 15,348,292 | +0.37(+0.80%) |
Apr 22, 2021 | 47.32 | 47.57 | 46.93 | 47.04 | 17,041,876 | -0.39(-0.83%) |
Apr 21, 2021 | 47.35 | 47.56 | 47.02 | 47.43 | 15,345,304 | +0.13(+0.27%) |
Apr 20, 2021 | 48.03 | 48.21 | 47.13 | 47.30 | 23,273,486 | -0.97(-2.01%) |
Apr 19, 2021 | 47.98 | 48.37 | 47.94 | 48.27 | 22,166,206 | +0.05(+0.09%) |
Apr 16, 2021 | 47.90 | 48.57 | 47.73 | 48.22 | 31,016,848 | +1.06(+2.25%) |
Apr 15, 2021 | 47.27 | 47.44 | 46.92 | 47.16 | 19,564,970 | +0.25(+0.53%) |
Apr 14, 2021 | 47.04 | 47.20 | 46.71 | 46.92 | 16,834,088 | -0.26(-0.56%) |
Apr 13, 2021 | 47.16 | 47.38 | 46.89 | 47.18 | 14,620,035 | +0.08(+0.17%) |
Apr 12, 2021 | 47.56 | 47.64 | 47.01 | 47.10 | 17,996,462 | -0.47(-1.00%) |
Apr 09, 2021 | 47.34 | 47.63 | 47.20 | 47.57 | 14,382,571 | +0.16(+0.35%) |
Apr 08, 2021 | 47.44 | 47.49 | 46.99 | 47.41 | 16,544,064 | +0.13(+0.27%) |
Apr 07, 2021 | 47.50 | 47.62 | 47.11 | 47.28 | 17,281,110 | -0.24(-0.50%) |
Apr 06, 2021 | 47.47 | 47.69 | 47.29 | 47.52 | 16,560,277 | -0.35(-0.72%) |
Apr 05, 2021 | 47.15 | 48.33 | 47.15 | 47.87 | 21,745,886 | +0.73(+1.55%) |
Apr 01, 2021 | 46.93 | 47.22 | 46.56 | 47.14 | 19,735,314 | +0.24(+0.52%) |
Mar 31, 2021 | 47.00 | 47.20 | 46.74 | 46.89 | 24,491,008 | -0.05(-0.12%) |
Mar 30, 2021 | 47.25 | 47.42 | 46.40 | 46.95 | 24,773,834 | -0.68(-1.43%) |
Mar 29, 2021 | 47.52 | 48.01 | 47.41 | 47.63 | 27,601,042 | -0.05(-0.10%) |
Mar 26, 2021 | 45.88 | 47.73 | 45.85 | 47.67 | 35,285,280 | +1.87(+4.08%) |
Mar 25, 2021 | 45.87 | 46.61 | 45.59 | 45.80 | 38,085,220 | +0.78(+1.73%) |
Mar 24, 2021 | 45.29 | 45.75 | 45.00 | 45.02 | 29,161,404 | -0.33(-0.72%) |
Mar 23, 2021 | 45.36 | 45.96 | 45.25 | 45.35 | 31,239,176 | -0.26(-0.58%) |
Mar 22, 2021 | 44.38 | 45.68 | 44.38 | 45.61 | 31,774,278 | +1.20(+2.69%) |
Mar 19, 2021 | 44.17 | 44.63 | 43.82 | 44.42 | 72,084,664 | +0.21(+0.47%) |
Mar 18, 2021 | 44.00 | 44.95 | 43.99 | 44.21 | 20,310,442 | -0.61(-1.36%) |
Mar 17, 2021 | 44.99 | 44.99 | 44.33 | 44.81 | 20,210,162 | -0.23(-0.50%) |
Mar 16, 2021 | 44.61 | 45.10 | 44.61 | 45.04 | 19,057,166 | +0.24(+0.53%) |
Mar 15, 2021 | 44.34 | 44.83 | 44.34 | 44.81 | 17,121,500 | +0.54(+1.21%) |
Mar 12, 2021 | 44.26 | 44.42 | 43.95 | 44.27 | 16,758,271 | +0.02(+0.04%) |
Mar 11, 2021 | 43.99 | 44.51 | 43.73 | 44.25 | 24,233,808 | +0.46(+1.06%) |
Mar 10, 2021 | 43.95 | 44.24 | 43.70 | 43.79 | 21,878,266 | +0.36(+0.84%) |
Mar 09, 2021 | 43.36 | 43.86 | 43.27 | 43.43 | 29,224,084 | +0.34(+0.80%) |
Mar 08, 2021 | 41.93 | 43.89 | 41.89 | 43.08 | 38,397,096 | +1.14(+2.72%) |
Mar 05, 2021 | 41.21 | 42.38 | 41.05 | 41.94 | 36,609,268 | +1.53(+3.79%) |
Mar 04, 2021 | 40.92 | 41.23 | 40.04 | 40.41 | 27,064,198 | -0.52(-1.26%) |
Mar 03, 2021 | 41.20 | 41.29 | 40.81 | 40.92 | 18,578,220 | -0.34(-0.83%) |
Mar 02, 2021 | 41.65 | 41.79 | 41.19 | 41.27 | 16,350,900 | -0.37(-0.89%) |