Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.84 | 51.24 | 50.26 | 50.82 | 1,832,874 | +0.43(+0.85%) |
May 27, 2021 | 49.99 | 50.70 | 49.85 | 50.39 | 2,399,567 | +0.71(+1.43%) |
May 26, 2021 | 49.65 | 49.80 | 48.98 | 49.68 | 1,613,539 | +0.42(+0.85%) |
May 25, 2021 | 49.75 | 50.13 | 49.19 | 49.26 | 1,381,626 | -0.46(-0.92%) |
May 24, 2021 | 49.95 | 50.03 | 49.35 | 49.72 | 1,957,777 | +0.45(+0.91%) |
May 21, 2021 | 49.63 | 50.28 | 49.24 | 49.27 | 1,725,719 | +0.09(+0.19%) |
May 20, 2021 | 48.72 | 49.33 | 48.72 | 49.18 | 1,283,790 | +0.21(+0.42%) |
May 19, 2021 | 48.46 | 49.08 | 47.85 | 48.97 | 1,691,398 | -0.36(-0.72%) |
May 18, 2021 | 50.15 | 50.43 | 49.32 | 49.33 | 1,109,789 | -0.56(-1.13%) |
May 17, 2021 | 50.01 | 50.51 | 49.35 | 49.89 | 1,665,888 | -0.62(-1.23%) |
May 14, 2021 | 49.43 | 50.57 | 49.23 | 50.51 | 1,667,909 | +1.11(+2.25%) |
May 13, 2021 | 48.64 | 50.12 | 48.60 | 49.40 | 2,866,045 | +1.11(+2.30%) |
May 12, 2021 | 50.72 | 50.97 | 48.29 | 48.29 | 3,289,891 | -2.94(-5.73%) |
May 11, 2021 | 50.29 | 51.30 | 49.57 | 51.22 | 2,669,719 | -0.02(-0.05%) |
May 10, 2021 | 51.05 | 51.84 | 50.49 | 51.25 | 3,332,357 | +0.41(+0.80%) |
May 07, 2021 | 50.04 | 51.04 | 49.51 | 50.84 | 2,294,795 | +0.92(+1.84%) |
May 06, 2021 | 50.09 | 50.12 | 48.94 | 49.92 | 1,866,955 | -0.05(-0.10%) |
May 05, 2021 | 50.15 | 50.48 | 49.35 | 49.98 | 2,750,421 | +1.03(+2.11%) |
May 04, 2021 | 47.04 | 49.05 | 46.05 | 48.95 | 5,039,190 | +0.18(+0.37%) |
May 03, 2021 | 48.69 | 49.35 | 48.29 | 48.77 | 3,805,846 | +0.65(+1.35%) |
Apr 30, 2021 | 48.28 | 48.84 | 47.48 | 48.12 | 3,994,460 | -0.25(-0.52%) |
Apr 29, 2021 | 47.73 | 48.37 | 47.40 | 48.37 | 1,974,145 | +1.14(+2.42%) |
Apr 28, 2021 | 47.29 | 47.55 | 46.86 | 47.23 | 1,514,442 | -0.11(-0.23%) |
Apr 27, 2021 | 46.87 | 47.97 | 46.83 | 47.33 | 2,832,282 | +1.00(+2.16%) |
Apr 26, 2021 | 48.03 | 48.11 | 46.09 | 46.33 | 3,641,467 | -1.01(-2.13%) |
Apr 23, 2021 | 47.01 | 47.77 | 46.92 | 47.34 | 2,700,561 | +0.80(+1.72%) |
Apr 22, 2021 | 46.20 | 47.55 | 46.20 | 46.54 | 1,972,991 | +0.34(+0.74%) |
Apr 21, 2021 | 46.62 | 47.15 | 46.13 | 46.20 | 2,301,358 | -0.44(-0.93%) |
Apr 20, 2021 | 46.82 | 47.36 | 46.13 | 46.63 | 1,731,947 | -0.20(-0.43%) |
Apr 19, 2021 | 47.21 | 47.47 | 46.24 | 46.83 | 2,509,036 | -0.59(-1.25%) |
Apr 16, 2021 | 47.40 | 47.82 | 47.10 | 47.42 | 3,838,036 | +0.39(+0.82%) |
Apr 15, 2021 | 47.81 | 47.84 | 46.83 | 47.04 | 3,650,951 | +0.56(+1.21%) |
Apr 14, 2021 | 46.49 | 47.38 | 46.37 | 46.47 | 2,139,070 | +0.01(+0.03%) |
Apr 13, 2021 | 46.74 | 47.00 | 45.75 | 46.46 | 1,676,398 | -0.15(-0.31%) |
Apr 12, 2021 | 45.42 | 46.71 | 45.13 | 46.60 | 2,558,947 | +1.18(+2.60%) |
Apr 09, 2021 | 44.46 | 45.44 | 44.14 | 45.42 | 2,141,944 | +1.04(+2.34%) |
Apr 08, 2021 | 43.92 | 44.56 | 43.03 | 44.38 | 3,498,864 | +0.56(+1.28%) |
Apr 07, 2021 | 43.44 | 43.92 | 43.17 | 43.82 | 1,780,291 | +0.42(+0.96%) |
Apr 06, 2021 | 43.58 | 44.44 | 43.26 | 43.40 | 2,117,613 | -0.39(-0.89%) |
Apr 05, 2021 | 44.91 | 45.15 | 43.66 | 43.80 | 2,070,313 | -0.29(-0.67%) |
Apr 01, 2021 | 42.64 | 44.19 | 42.54 | 44.09 | 2,031,782 | +1.45(+3.39%) |
Mar 31, 2021 | 42.84 | 43.53 | 42.27 | 42.64 | 1,719,332 | -0.26(-0.61%) |
Mar 30, 2021 | 42.07 | 43.18 | 41.91 | 42.91 | 1,751,068 | +0.92(+2.18%) |
Mar 29, 2021 | 42.35 | 43.22 | 41.92 | 41.99 | 1,942,823 | -0.62(-1.46%) |
Mar 26, 2021 | 41.73 | 42.69 | 41.38 | 42.61 | 1,760,280 | +1.34(+3.25%) |
Mar 25, 2021 | 40.04 | 41.53 | 39.57 | 41.27 | 1,871,590 | +0.98(+2.43%) |
Mar 24, 2021 | 40.96 | 41.73 | 40.17 | 40.29 | 2,682,129 | -0.10(-0.25%) |
Mar 23, 2021 | 41.65 | 42.39 | 40.08 | 40.39 | 3,201,388 | -1.69(-4.01%) |
Mar 22, 2021 | 42.96 | 43.05 | 41.58 | 42.08 | 4,947,053 | -1.07(-2.47%) |
Mar 19, 2021 | 43.80 | 44.00 | 42.54 | 43.15 | 8,551,297 | -0.54(-1.23%) |
Mar 18, 2021 | 44.69 | 45.45 | 43.50 | 43.68 | 4,043,267 | -0.73(-1.64%) |
Mar 17, 2021 | 43.32 | 44.84 | 43.09 | 44.41 | 3,280,986 | +1.03(+2.38%) |
Mar 16, 2021 | 43.80 | 44.36 | 43.18 | 43.37 | 2,195,747 | -0.89(-2.01%) |
Mar 15, 2021 | 43.55 | 44.27 | 43.30 | 44.26 | 3,527,344 | +1.04(+2.41%) |
Mar 12, 2021 | 42.36 | 43.27 | 41.86 | 43.22 | 2,083,827 | +0.93(+2.21%) |
Mar 11, 2021 | 41.15 | 42.60 | 41.10 | 42.29 | 2,877,122 | +1.58(+3.88%) |
Mar 10, 2021 | 41.12 | 41.99 | 40.68 | 40.71 | 3,115,130 | -0.08(-0.20%) |
Mar 09, 2021 | 39.83 | 41.36 | 39.70 | 40.79 | 3,338,955 | +1.35(+3.41%) |
Mar 08, 2021 | 40.73 | 41.51 | 39.35 | 39.44 | 3,493,483 | -1.00(-2.46%) |
Mar 05, 2021 | 40.12 | 40.79 | 37.70 | 40.44 | 3,448,276 | +0.65(+1.63%) |
Mar 04, 2021 | 41.96 | 42.37 | 39.65 | 39.79 | 3,654,088 | -2.55(-6.01%) |
Mar 03, 2021 | 41.56 | 42.88 | 41.22 | 42.33 | 2,406,096 | +0.89(+2.14%) |
Mar 02, 2021 | 41.63 | 42.03 | 41.26 | 41.45 | 2,027,034 | +0.06(+0.15%) |