Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.67 | 44.01 | 43.51 | 43.90 | 1,289,313 | +0.50(+1.15%) |
May 27, 2021 | 43.25 | 43.85 | 43.14 | 43.40 | 1,209,939 | +0.21(+0.49%) |
May 26, 2021 | 42.99 | 43.21 | 42.95 | 43.19 | 1,121,422 | +0.29(+0.67%) |
May 25, 2021 | 42.58 | 42.97 | 42.41 | 42.90 | 1,459,138 | +0.29(+0.68%) |
May 24, 2021 | 42.50 | 42.81 | 42.44 | 42.61 | 710,208 | +0.27(+0.63%) |
May 21, 2021 | 42.52 | 42.87 | 42.21 | 42.34 | 2,169,763 | -0.13(-0.32%) |
May 20, 2021 | 42.07 | 42.63 | 41.98 | 42.48 | 1,111,876 | +0.59(+1.40%) |
May 19, 2021 | 41.48 | 41.90 | 41.23 | 41.89 | 1,273,749 | -0.12(-0.27%) |
May 18, 2021 | 42.56 | 42.76 | 41.98 | 42.01 | 1,036,446 | -0.55(-1.29%) |
May 17, 2021 | 42.63 | 42.72 | 42.29 | 42.56 | 871,122 | -0.30(-0.69%) |
May 14, 2021 | 42.84 | 43.02 | 42.61 | 42.85 | 910,309 | +0.13(+0.31%) |
May 13, 2021 | 42.08 | 42.89 | 42.00 | 42.72 | 1,345,361 | +0.93(+2.23%) |
May 12, 2021 | 43.15 | 43.29 | 41.72 | 41.79 | 1,392,026 | -1.74(-3.99%) |
May 11, 2021 | 44.48 | 44.56 | 43.08 | 43.53 | 2,040,571 | -1.47(-3.26%) |
May 10, 2021 | 45.35 | 45.48 | 44.86 | 44.99 | 2,014,660 | -0.24(-0.53%) |
May 07, 2021 | 45.21 | 45.78 | 44.89 | 45.23 | 1,804,990 | +0.05(+0.11%) |
May 06, 2021 | 45.27 | 45.58 | 44.60 | 45.19 | 2,713,556 | -0.09(-0.19%) |
May 05, 2021 | 45.35 | 45.44 | 44.82 | 45.27 | 1,530,740 | +0.08(+0.17%) |
May 04, 2021 | 45.36 | 45.75 | 44.96 | 45.20 | 1,829,592 | -0.54(-1.18%) |
May 03, 2021 | 45.71 | 45.99 | 45.42 | 45.73 | 2,205,709 | +0.12(+0.25%) |
Apr 30, 2021 | 46.07 | 46.40 | 45.37 | 45.62 | 31,430,404 | -0.83(-1.78%) |
Apr 29, 2021 | 45.67 | 46.76 | 45.67 | 46.44 | 5,901,140 | +0.69(+1.51%) |
Apr 28, 2021 | 47.03 | 47.03 | 45.69 | 45.75 | 13,001,206 | +2.53(+5.86%) |
Apr 27, 2021 | 43.17 | 43.39 | 42.87 | 43.22 | 818,981 | +0.12(+0.29%) |
Apr 26, 2021 | 43.45 | 43.45 | 43.06 | 43.09 | 442,830 | -0.19(-0.44%) |
Apr 23, 2021 | 43.07 | 43.30 | 42.98 | 43.29 | 521,587 | +0.24(+0.56%) |
Apr 22, 2021 | 42.88 | 43.37 | 42.76 | 43.05 | 572,667 | +0.07(+0.16%) |
Apr 21, 2021 | 43.10 | 43.28 | 42.97 | 42.98 | 693,462 | +0.06(+0.13%) |
Apr 20, 2021 | 42.39 | 43.01 | 42.39 | 42.92 | 912,070 | +0.19(+0.45%) |
Apr 19, 2021 | 42.92 | 43.13 | 42.55 | 42.73 | 514,484 | -0.20(-0.47%) |
Apr 16, 2021 | 43.03 | 43.39 | 42.85 | 42.93 | 2,120,422 | +0.16(+0.38%) |
Apr 15, 2021 | 42.85 | 43.15 | 42.64 | 42.77 | 712,500 | +0.14(+0.34%) |
Apr 14, 2021 | 42.44 | 42.95 | 42.44 | 42.62 | 508,133 | +0.02(+0.05%) |
Apr 13, 2021 | 42.79 | 42.99 | 42.51 | 42.60 | 682,309 | -0.24(-0.56%) |
Apr 12, 2021 | 42.51 | 42.89 | 42.50 | 42.84 | 647,091 | +0.19(+0.45%) |
Apr 09, 2021 | 42.49 | 42.86 | 42.45 | 42.65 | 495,331 | +0.19(+0.45%) |
Apr 08, 2021 | 42.35 | 42.80 | 42.27 | 42.46 | 2,330,307 | +0.23(+0.55%) |
Apr 07, 2021 | 42.67 | 42.97 | 42.18 | 42.23 | 968,097 | -0.27(-0.63%) |
Apr 06, 2021 | 42.02 | 42.62 | 42.02 | 42.50 | 1,085,974 | +0.28(+0.66%) |
Apr 05, 2021 | 41.87 | 42.41 | 41.68 | 42.22 | 924,100 | +0.76(+1.83%) |
Apr 01, 2021 | 41.42 | 41.88 | 41.18 | 41.46 | 1,073,599 | +0.36(+0.89%) |
Mar 31, 2021 | 42.30 | 42.55 | 41.05 | 41.10 | 1,699,066 | -1.16(-2.75%) |
Mar 30, 2021 | 42.31 | 42.58 | 41.74 | 42.26 | 681,268 | -0.22(-0.52%) |
Mar 29, 2021 | 42.74 | 43.03 | 42.27 | 42.48 | 1,099,848 | -0.36(-0.85%) |
Mar 26, 2021 | 41.81 | 42.91 | 41.80 | 42.84 | 729,764 | +1.15(+2.76%) |
Mar 25, 2021 | 41.43 | 41.85 | 40.85 | 41.69 | 919,400 | +0.06(+0.14%) |
Mar 24, 2021 | 41.19 | 42.12 | 41.19 | 41.63 | 1,062,360 | +0.50(+1.21%) |
Mar 23, 2021 | 41.42 | 41.63 | 40.91 | 41.14 | 689,175 | -0.34(-0.81%) |
Mar 22, 2021 | 40.92 | 41.73 | 40.79 | 41.47 | 648,979 | +0.48(+1.17%) |
Mar 19, 2021 | 41.24 | 41.38 | 40.83 | 40.99 | 1,602,168 | -0.11(-0.26%) |
Mar 18, 2021 | 41.20 | 41.68 | 40.96 | 41.10 | 876,555 | -0.42(-1.02%) |
Mar 17, 2021 | 41.18 | 41.52 | 40.82 | 41.52 | 641,953 | +0.14(+0.35%) |
Mar 16, 2021 | 41.58 | 41.74 | 41.19 | 41.38 | 561,108 | -0.18(-0.44%) |
Mar 15, 2021 | 41.10 | 41.69 | 40.95 | 41.56 | 540,619 | +0.38(+0.93%) |
Mar 12, 2021 | 40.74 | 41.22 | 40.49 | 41.17 | 544,822 | +0.15(+0.37%) |
Mar 11, 2021 | 41.07 | 41.36 | 40.78 | 41.02 | 828,426 | +0.24(+0.59%) |
Mar 10, 2021 | 40.23 | 40.97 | 39.94 | 40.78 | 1,662,698 | +0.69(+1.72%) |
Mar 09, 2021 | 40.04 | 40.91 | 39.87 | 40.09 | 1,336,990 | +0.41(+1.03%) |
Mar 08, 2021 | 39.51 | 40.38 | 39.33 | 39.68 | 1,165,320 | +0.04(+0.10%) |
Mar 05, 2021 | 38.72 | 39.68 | 37.92 | 39.64 | 1,159,648 | +1.38(+3.60%) |
Mar 04, 2021 | 38.87 | 39.22 | 37.64 | 38.26 | 1,027,984 | -0.58(-1.50%) |
Mar 03, 2021 | 39.91 | 39.92 | 38.83 | 38.85 | 1,742,814 | -1.11(-2.78%) |
Mar 02, 2021 | 38.81 | 40.11 | 38.81 | 39.96 | 3,820,410 | +0.94(+2.40%) |