Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.72 | 42.96 | 42.72 | 42.87 | 14,793,094 | -0.15(-0.34%) |
May 27, 2021 | 42.93 | 43.05 | 42.72 | 43.02 | 16,047,639 | -0.03(-0.06%) |
May 26, 2021 | 43.04 | 43.09 | 42.96 | 43.04 | 14,173,856 | +0.26(+0.61%) |
May 25, 2021 | 42.74 | 42.87 | 42.63 | 42.78 | 22,612,938 | +0.99(+2.37%) |
May 24, 2021 | 41.85 | 41.93 | 41.69 | 41.79 | 13,052,076 | -0.06(-0.13%) |
May 21, 2021 | 42.30 | 42.30 | 41.81 | 41.85 | 16,974,222 | -0.41(-0.97%) |
May 20, 2021 | 42.01 | 42.35 | 41.99 | 42.26 | 20,590,628 | +0.42(+1.00%) |
May 19, 2021 | 41.25 | 41.92 | 41.19 | 41.84 | 22,057,806 | +0.12(+0.29%) |
May 18, 2021 | 41.67 | 41.94 | 41.58 | 41.72 | 20,485,366 | +0.33(+0.81%) |
May 17, 2021 | 41.18 | 41.38 | 41.09 | 41.38 | 17,875,150 | +0.40(+0.97%) |
May 14, 2021 | 40.70 | 41.09 | 40.56 | 40.99 | 21,276,042 | +0.61(+1.52%) |
May 13, 2021 | 40.93 | 41.06 | 40.24 | 40.37 | 26,861,912 | -0.58(-1.43%) |
May 12, 2021 | 41.38 | 41.44 | 40.89 | 40.96 | 18,409,964 | -0.51(-1.23%) |
May 11, 2021 | 40.77 | 41.55 | 40.72 | 41.47 | 18,905,548 | -0.01(-0.02%) |
May 10, 2021 | 42.09 | 42.12 | 41.44 | 41.48 | 30,528,714 | -1.21(-2.84%) |
May 07, 2021 | 42.63 | 42.90 | 42.58 | 42.69 | 20,198,622 | +0.11(+0.26%) |
May 06, 2021 | 42.44 | 42.63 | 42.30 | 42.58 | 14,523,734 | +0.12(+0.28%) |
May 05, 2021 | 42.52 | 42.65 | 42.37 | 42.46 | 11,380,359 | +0.21(+0.50%) |
May 04, 2021 | 42.54 | 42.65 | 42.05 | 42.25 | 22,299,388 | -0.43(-1.00%) |
May 03, 2021 | 42.70 | 42.94 | 42.57 | 42.67 | 11,463,514 | -0.23(-0.54%) |
Apr 30, 2021 | 43.00 | 43.11 | 42.77 | 42.90 | 29,199,848 | -0.89(-2.03%) |
Apr 29, 2021 | 44.00 | 44.01 | 43.43 | 43.79 | 20,679,442 | -0.04(-0.08%) |
Apr 28, 2021 | 43.75 | 44.07 | 43.66 | 43.83 | 12,217,068 | +0.20(+0.47%) |
Apr 27, 2021 | 43.48 | 43.70 | 43.48 | 43.63 | 15,530,976 | +0.18(+0.41%) |
Apr 26, 2021 | 43.30 | 43.48 | 43.21 | 43.45 | 20,751,928 | -0.67(-1.51%) |
Apr 23, 2021 | 43.96 | 44.22 | 43.90 | 44.12 | 15,233,428 | +0.57(+1.32%) |
Apr 22, 2021 | 43.41 | 43.68 | 43.30 | 43.54 | 25,358,542 | +0.13(+0.30%) |
Apr 21, 2021 | 42.98 | 43.42 | 42.82 | 43.41 | 17,765,490 | +0.06(+0.13%) |
Apr 20, 2021 | 43.55 | 43.73 | 43.21 | 43.36 | 11,958,592 | -0.12(-0.28%) |
Apr 19, 2021 | 43.43 | 43.54 | 43.27 | 43.48 | 14,247,108 | -0.01(-0.02%) |
Apr 16, 2021 | 43.64 | 43.64 | 43.40 | 43.49 | 17,576,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.24 | 43.44 | 43.16 | 43.25 | 17,512,582 | +0.06(+0.13%) |
Apr 14, 2021 | 43.51 | 43.59 | 43.14 | 43.19 | 19,205,826 | +0.14(+0.32%) |
Apr 13, 2021 | 42.90 | 43.21 | 42.84 | 43.05 | 20,632,334 | -0.03(-0.06%) |
Apr 12, 2021 | 42.98 | 43.16 | 42.79 | 43.08 | 18,168,098 | -0.06(-0.13%) |
Apr 09, 2021 | 43.12 | 43.16 | 42.97 | 43.14 | 25,906,558 | -0.54(-1.23%) |
Apr 08, 2021 | 43.83 | 43.93 | 43.66 | 43.67 | 21,760,268 | +0.57(+1.31%) |
Apr 07, 2021 | 43.01 | 43.17 | 42.80 | 43.11 | 29,552,444 | -1.00(-2.27%) |
Apr 06, 2021 | 43.97 | 44.47 | 43.77 | 44.11 | 21,986,524 | +0.08(+0.19%) |
Apr 05, 2021 | 44.33 | 44.33 | 43.92 | 44.03 | 11,444,408 | +0.04(+0.08%) |
Apr 01, 2021 | 44.22 | 44.30 | 43.88 | 43.99 | 21,553,472 | +0.73(+1.69%) |
Mar 31, 2021 | 42.88 | 43.40 | 42.88 | 43.26 | 19,908,610 | +0.05(+0.11%) |
Mar 30, 2021 | 42.95 | 43.29 | 42.77 | 43.21 | 16,776,641 | +0.18(+0.41%) |
Mar 29, 2021 | 42.84 | 43.15 | 42.78 | 43.03 | 22,553,624 | -0.23(-0.54%) |
Mar 26, 2021 | 42.53 | 43.33 | 42.36 | 43.27 | 42,477,216 | +1.23(+2.93%) |
Mar 25, 2021 | 41.84 | 42.23 | 41.80 | 42.03 | 22,165,456 | +0.21(+0.51%) |
Mar 24, 2021 | 42.66 | 42.67 | 41.80 | 41.82 | 40,055,420 | -1.60(-3.69%) |
Mar 23, 2021 | 43.58 | 43.79 | 43.39 | 43.42 | 19,972,486 | -1.00(-2.25%) |
Mar 22, 2021 | 44.42 | 44.58 | 44.21 | 44.42 | 15,221,755 | -0.06(-0.15%) |
Mar 19, 2021 | 44.02 | 44.52 | 43.98 | 44.49 | 15,579,034 | +0.01(+0.02%) |
Mar 18, 2021 | 44.77 | 44.93 | 44.48 | 44.48 | 21,222,218 | -0.40(-0.89%) |
Mar 17, 2021 | 44.42 | 45.08 | 44.30 | 44.88 | 19,873,384 | -0.03(-0.06%) |
Mar 16, 2021 | 44.74 | 45.10 | 44.68 | 44.91 | 20,976,068 | +0.40(+0.90%) |
Mar 15, 2021 | 44.19 | 44.57 | 44.05 | 44.51 | 12,224,949 | -0.08(-0.19%) |
Mar 12, 2021 | 44.46 | 44.66 | 44.18 | 44.59 | 28,354,278 | -1.29(-2.81%) |
Mar 11, 2021 | 45.54 | 45.91 | 45.21 | 45.88 | 30,202,904 | +1.59(+3.60%) |
Mar 10, 2021 | 44.85 | 44.93 | 44.16 | 44.29 | 16,718,013 | -0.35(-0.79%) |
Mar 09, 2021 | 44.30 | 44.97 | 44.21 | 44.64 | 24,285,560 | +0.95(+2.16%) |
Mar 08, 2021 | 44.17 | 44.26 | 43.66 | 43.69 | 25,875,612 | -1.59(-3.52%) |
Mar 05, 2021 | 45.47 | 45.60 | 44.45 | 45.29 | 23,179,676 | +0.46(+1.03%) |
Mar 04, 2021 | 45.56 | 45.70 | 44.64 | 44.82 | 29,397,318 | -1.33(-2.87%) |
Mar 03, 2021 | 46.70 | 46.82 | 46.07 | 46.15 | 20,246,056 | +0.35(+0.77%) |
Mar 02, 2021 | 46.17 | 46.22 | 45.77 | 45.80 | 15,975,078 | -0.90(-1.93%) |