Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.29 | 47.31 | 47.15 | 47.16 | 2,029,849 | +0.07(+0.14%) |
May 27, 2021 | 47.20 | 47.25 | 47.08 | 47.10 | 1,375,447 | +0.02(+0.04%) |
May 26, 2021 | 47.06 | 47.13 | 46.92 | 47.08 | 1,201,730 | +0.10(+0.20%) |
May 25, 2021 | 47.22 | 47.25 | 46.91 | 46.98 | 2,083,402 | -0.09(-0.18%) |
May 24, 2021 | 46.88 | 47.21 | 46.85 | 47.07 | 1,316,320 | +0.47(+1.00%) |
May 21, 2021 | 46.84 | 46.96 | 46.55 | 46.60 | 2,394,484 | -0.05(-0.10%) |
May 20, 2021 | 46.27 | 46.79 | 46.24 | 46.65 | 2,012,024 | +0.49(+1.06%) |
May 19, 2021 | 45.71 | 46.17 | 45.52 | 46.16 | 4,406,265 | -0.12(-0.27%) |
May 18, 2021 | 46.71 | 46.73 | 46.26 | 46.28 | 1,603,874 | -0.38(-0.82%) |
May 17, 2021 | 46.64 | 46.76 | 46.43 | 46.67 | 2,071,650 | -0.11(-0.25%) |
May 14, 2021 | 46.41 | 46.89 | 46.41 | 46.78 | 1,833,982 | +0.72(+1.56%) |
May 13, 2021 | 45.73 | 46.31 | 45.72 | 46.06 | 3,883,902 | +0.52(+1.13%) |
May 12, 2021 | 46.19 | 46.33 | 45.47 | 45.55 | 4,934,093 | -0.99(-2.13%) |
May 11, 2021 | 46.41 | 46.64 | 46.06 | 46.54 | 4,585,458 | -0.40(-0.85%) |
May 10, 2021 | 47.44 | 47.44 | 46.93 | 46.94 | 2,034,118 | -0.46(-0.97%) |
May 07, 2021 | 47.17 | 47.49 | 47.09 | 47.40 | 2,584,237 | +0.33(+0.71%) |
May 06, 2021 | 46.71 | 47.07 | 46.46 | 47.07 | 2,726,441 | +0.37(+0.80%) |
May 05, 2021 | 46.90 | 46.90 | 46.61 | 46.70 | 2,030,824 | +0.02(+0.04%) |
May 04, 2021 | 46.72 | 46.78 | 46.25 | 46.68 | 3,071,353 | -0.28(-0.59%) |
May 03, 2021 | 47.11 | 47.15 | 46.92 | 46.95 | 1,722,924 | +0.11(+0.22%) |
Apr 30, 2021 | 46.90 | 47.00 | 46.76 | 46.85 | 2,084,038 | -0.32(-0.67%) |
Apr 29, 2021 | 47.22 | 47.24 | 46.77 | 47.16 | 2,193,051 | +0.29(+0.61%) |
Apr 28, 2021 | 46.92 | 47.05 | 46.83 | 46.88 | 1,417,780 | -0.01(-0.02%) |
Apr 27, 2021 | 46.94 | 46.96 | 46.76 | 46.89 | 2,358,226 | +0.00(+0.00%) |
Apr 26, 2021 | 46.87 | 46.97 | 46.84 | 46.89 | 1,550,538 | +0.08(+0.16%) |
Apr 23, 2021 | 46.38 | 46.96 | 46.36 | 46.81 | 1,369,609 | +0.52(+1.11%) |
Apr 22, 2021 | 46.72 | 46.80 | 46.18 | 46.29 | 2,967,413 | -0.45(-0.96%) |
Apr 21, 2021 | 46.20 | 46.74 | 46.20 | 46.74 | 1,561,904 | +0.44(+0.95%) |
Apr 20, 2021 | 46.49 | 46.56 | 46.11 | 46.30 | 3,236,466 | -0.32(-0.68%) |
Apr 19, 2021 | 46.75 | 46.80 | 46.48 | 46.62 | 3,428,946 | -0.25(-0.53%) |
Apr 16, 2021 | 46.88 | 46.92 | 46.69 | 46.87 | 2,114,604 | +0.15(+0.33%) |
Apr 15, 2021 | 46.48 | 46.73 | 46.46 | 46.71 | 2,725,738 | +0.50(+1.07%) |
Apr 14, 2021 | 46.37 | 46.49 | 46.14 | 46.22 | 3,826,939 | -0.12(-0.27%) |
Apr 13, 2021 | 46.23 | 46.44 | 46.17 | 46.34 | 2,683,420 | +0.12(+0.27%) |
Apr 12, 2021 | 46.15 | 46.26 | 46.07 | 46.22 | 1,889,375 | +0.00(+0.00%) |
Apr 09, 2021 | 45.85 | 46.23 | 45.85 | 46.22 | 2,569,955 | +0.33(+0.73%) |
Apr 08, 2021 | 45.81 | 45.88 | 45.70 | 45.88 | 2,302,680 | +0.21(+0.46%) |
Apr 07, 2021 | 45.59 | 45.70 | 45.53 | 45.67 | 2,065,358 | +0.09(+0.19%) |
Apr 06, 2021 | 45.58 | 45.73 | 45.54 | 45.59 | 2,510,235 | -0.05(-0.10%) |
Apr 05, 2021 | 45.31 | 45.69 | 45.31 | 45.64 | 3,380,879 | +0.66(+1.47%) |
Apr 01, 2021 | 44.73 | 44.99 | 44.72 | 44.98 | 2,797,735 | +0.45(+1.01%) |
Mar 31, 2021 | 44.41 | 44.70 | 44.40 | 44.53 | 4,021,021 | +0.20(+0.45%) |
Mar 30, 2021 | 44.31 | 44.40 | 44.14 | 44.33 | 3,208,621 | -0.11(-0.24%) |
Mar 29, 2021 | 44.31 | 44.55 | 44.12 | 44.43 | 3,643,033 | -0.03(-0.06%) |
Mar 26, 2021 | 43.92 | 44.51 | 43.84 | 44.46 | 4,176,661 | +0.70(+1.59%) |
Mar 25, 2021 | 43.35 | 43.86 | 43.11 | 43.76 | 5,613,961 | +0.24(+0.55%) |
Mar 24, 2021 | 43.91 | 44.11 | 43.51 | 43.52 | 3,739,139 | -0.23(-0.52%) |
Mar 23, 2021 | 44.01 | 44.18 | 43.65 | 43.75 | 3,353,644 | -0.33(-0.76%) |
Mar 22, 2021 | 43.80 | 44.25 | 43.80 | 44.09 | 3,134,856 | +0.34(+0.77%) |
Mar 19, 2021 | 43.80 | 43.96 | 43.48 | 43.75 | 5,009,412 | -0.05(-0.11%) |
Mar 18, 2021 | 44.16 | 44.40 | 43.75 | 43.80 | 4,344,040 | -0.67(-1.50%) |
Mar 17, 2021 | 44.17 | 44.56 | 44.02 | 44.46 | 4,285,045 | +0.13(+0.30%) |
Mar 16, 2021 | 44.45 | 44.53 | 44.22 | 44.33 | 3,215,266 | -0.05(-0.11%) |
Mar 15, 2021 | 44.14 | 44.40 | 43.88 | 44.38 | 3,107,618 | +0.27(+0.60%) |
Mar 12, 2021 | 43.87 | 44.12 | 43.79 | 44.11 | 4,075,933 | +0.06(+0.13%) |
Mar 11, 2021 | 43.89 | 44.28 | 43.85 | 44.05 | 2,488,149 | +0.46(+1.05%) |
Mar 10, 2021 | 43.63 | 43.81 | 43.45 | 43.60 | 5,391,187 | +0.29(+0.66%) |
Mar 09, 2021 | 43.17 | 43.64 | 43.13 | 43.31 | 4,570,033 | +0.58(+1.36%) |
Mar 08, 2021 | 43.06 | 43.38 | 42.69 | 42.73 | 5,585,754 | -0.19(-0.44%) |
Mar 05, 2021 | 42.58 | 43.06 | 41.71 | 42.92 | 8,682,596 | +0.77(+1.83%) |
Mar 04, 2021 | 42.66 | 42.96 | 41.63 | 42.15 | 8,466,438 | -0.52(-1.23%) |
Mar 03, 2021 | 43.19 | 43.29 | 42.67 | 42.67 | 6,507,371 | -0.59(-1.36%) |
Mar 02, 2021 | 43.65 | 43.65 | 43.23 | 43.26 | 4,319,160 | -0.32(-0.74%) |