Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.82 | 45.93 | 45.17 | 45.42 | 4,851,676 | -0.13(-0.29%) |
May 27, 2021 | 45.19 | 45.64 | 45.05 | 45.55 | 3,186,064 | +0.35(+0.77%) |
May 26, 2021 | 44.74 | 45.30 | 44.63 | 45.20 | 3,815,016 | +0.28(+0.62%) |
May 25, 2021 | 45.07 | 45.31 | 44.78 | 44.92 | 3,601,725 | -0.10(-0.22%) |
May 24, 2021 | 44.28 | 45.15 | 44.11 | 45.02 | 5,144,768 | +1.32(+3.02%) |
May 21, 2021 | 43.50 | 43.80 | 43.37 | 43.70 | 4,204,928 | +1.22(+2.87%) |
May 20, 2021 | 43.24 | 43.32 | 42.32 | 42.48 | 5,318,885 | -0.95(-2.19%) |
May 19, 2021 | 43.70 | 43.70 | 42.53 | 43.43 | 9,179,247 | -1.41(-3.14%) |
May 18, 2021 | 45.13 | 45.39 | 43.94 | 44.84 | 9,165,103 | -0.55(-1.21%) |
May 17, 2021 | 44.88 | 45.41 | 44.86 | 45.39 | 3,826,090 | +0.68(+1.52%) |
May 14, 2021 | 44.44 | 44.79 | 44.34 | 44.71 | 5,058,437 | +0.90(+2.05%) |
May 13, 2021 | 43.98 | 44.48 | 43.34 | 43.81 | 7,610,038 | -1.41(-3.12%) |
May 12, 2021 | 45.13 | 45.70 | 45.10 | 45.22 | 6,834,542 | +0.35(+0.78%) |
May 11, 2021 | 43.92 | 44.93 | 43.92 | 44.87 | 6,924,604 | +0.39(+0.88%) |
May 10, 2021 | 44.85 | 44.91 | 43.90 | 44.48 | 4,390,243 | +0.05(+0.11%) |
May 07, 2021 | 44.06 | 44.63 | 43.91 | 44.43 | 4,253,065 | +0.02(+0.05%) |
May 06, 2021 | 44.80 | 44.82 | 44.15 | 44.41 | 6,635,273 | -0.25(-0.56%) |
May 05, 2021 | 45.23 | 45.54 | 44.39 | 44.66 | 7,143,498 | -0.21(-0.47%) |
May 04, 2021 | 44.74 | 44.91 | 44.33 | 44.87 | 5,337,999 | +0.89(+2.02%) |
May 03, 2021 | 43.56 | 44.09 | 43.55 | 43.98 | 3,305,788 | +0.71(+1.64%) |
Apr 30, 2021 | 43.38 | 43.55 | 43.05 | 43.27 | 5,007,300 | -0.99(-2.24%) |
Apr 29, 2021 | 44.47 | 44.61 | 43.84 | 44.26 | 5,910,885 | +0.73(+1.68%) |
Apr 28, 2021 | 43.44 | 43.97 | 43.36 | 43.53 | 5,499,330 | +0.42(+0.97%) |
Apr 27, 2021 | 42.66 | 43.19 | 42.48 | 43.11 | 3,453,757 | +0.78(+1.84%) |
Apr 26, 2021 | 41.78 | 42.52 | 41.74 | 42.33 | 3,150,252 | -0.13(-0.31%) |
Apr 23, 2021 | 41.91 | 42.61 | 41.85 | 42.46 | 4,206,500 | +0.37(+0.88%) |
Apr 22, 2021 | 42.24 | 42.26 | 41.60 | 42.09 | 3,269,475 | +0.32(+0.77%) |
Apr 21, 2021 | 41.79 | 42.55 | 41.72 | 41.77 | 5,798,825 | -0.97(-2.27%) |
Apr 20, 2021 | 43.35 | 43.42 | 42.04 | 42.74 | 6,412,598 | -0.58(-1.34%) |
Apr 19, 2021 | 43.22 | 43.49 | 43.05 | 43.32 | 3,323,124 | +0.14(+0.32%) |
Apr 16, 2021 | 43.34 | 43.38 | 42.98 | 43.18 | 4,680,000 | -0.09(-0.21%) |
Apr 15, 2021 | 43.06 | 43.44 | 42.88 | 43.27 | 4,389,433 | +0.23(+0.53%) |
Apr 14, 2021 | 42.15 | 43.39 | 42.01 | 43.04 | 9,350,339 | +1.64(+3.96%) |
Apr 13, 2021 | 41.33 | 41.47 | 41.15 | 41.40 | 5,061,896 | +0.50(+1.22%) |
Apr 12, 2021 | 41.28 | 41.57 | 40.77 | 40.90 | 5,995,143 | +0.26(+0.64%) |
Apr 09, 2021 | 40.62 | 40.87 | 40.48 | 40.64 | 3,705,600 | -0.18(-0.44%) |
Apr 08, 2021 | 40.64 | 40.93 | 40.27 | 40.82 | 4,282,844 | -0.04(-0.10%) |
Apr 07, 2021 | 40.54 | 41.05 | 39.91 | 40.86 | 9,982,933 | +0.16(+0.39%) |
Apr 06, 2021 | 41.16 | 41.69 | 40.58 | 40.70 | 6,730,039 | +0.42(+1.04%) |
Apr 05, 2021 | 41.21 | 41.26 | 39.52 | 40.28 | 9,797,400 | -1.56(-3.73%) |
Apr 01, 2021 | 41.47 | 42.17 | 40.30 | 41.84 | 11,598,299 | +1.31(+3.23%) |
Mar 31, 2021 | 40.99 | 41.70 | 40.22 | 40.53 | 6,356,263 | -0.64(-1.55%) |
Mar 30, 2021 | 41.16 | 41.66 | 41.04 | 41.17 | 4,149,966 | -0.75(-1.79%) |
Mar 29, 2021 | 41.23 | 41.96 | 40.95 | 41.92 | 6,358,984 | +0.39(+0.94%) |
Mar 26, 2021 | 41.38 | 41.83 | 41.25 | 41.53 | 10,091,000 | +1.64(+4.11%) |
Mar 25, 2021 | 40.47 | 40.62 | 39.31 | 39.89 | 9,470,539 | -1.56(-3.76%) |
Mar 24, 2021 | 40.69 | 41.83 | 40.53 | 41.45 | 11,312,732 | +2.08(+5.28%) |
Mar 23, 2021 | 40.29 | 40.91 | 39.27 | 39.37 | 12,342,221 | -2.34(-5.61%) |
Mar 22, 2021 | 41.97 | 42.18 | 41.59 | 41.71 | 4,160,888 | -0.06(-0.14%) |
Mar 19, 2021 | 40.83 | 41.99 | 40.26 | 41.77 | 6,429,900 | +1.30(+3.21%) |
Mar 18, 2021 | 42.99 | 43.06 | 39.71 | 40.47 | 18,811,998 | -3.35(-7.64%) |
Mar 17, 2021 | 43.69 | 43.93 | 43.24 | 43.82 | 5,833,297 | -0.01(-0.02%) |
Mar 16, 2021 | 43.57 | 44.10 | 43.31 | 43.83 | 4,927,223 | -0.43(-0.97%) |
Mar 15, 2021 | 43.90 | 44.34 | 43.46 | 44.26 | 5,719,521 | -0.09(-0.20%) |
Mar 12, 2021 | 44.36 | 44.63 | 44.23 | 44.35 | 4,643,100 | -0.25(-0.56%) |
Mar 11, 2021 | 43.91 | 44.64 | 43.71 | 44.60 | 6,584,590 | +0.86(+1.97%) |
Mar 10, 2021 | 43.18 | 43.81 | 42.79 | 43.74 | 5,727,226 | +0.63(+1.46%) |
Mar 09, 2021 | 43.73 | 43.82 | 43.07 | 43.11 | 5,480,323 | -0.39(-0.90%) |
Mar 08, 2021 | 44.12 | 44.24 | 43.43 | 43.50 | 5,062,136 | -0.94(-2.12%) |
Mar 05, 2021 | 44.08 | 44.51 | 43.91 | 44.44 | 7,883,300 | +1.37(+3.18%) |
Mar 04, 2021 | 41.87 | 43.46 | 41.50 | 43.07 | 11,786,902 | +1.93(+4.69%) |
Mar 03, 2021 | 40.88 | 41.65 | 40.55 | 41.14 | 4,748,202 | +1.07(+2.67%) |
Mar 02, 2021 | 40.95 | 41.07 | 40.07 | 40.07 | 8,253,233 | -0.53(-1.31%) |