Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.24 | 50.94 | 49.51 | 50.69 | 434,505 | +0.80(+1.60%) |
May 27, 2021 | 50.48 | 50.48 | 49.55 | 49.89 | 246,424 | -0.17(-0.34%) |
May 26, 2021 | 48.85 | 50.48 | 48.65 | 50.06 | 609,560 | +1.11(+2.27%) |
May 25, 2021 | 49.25 | 50.43 | 48.94 | 48.95 | 466,870 | -0.02(-0.04%) |
May 24, 2021 | 47.99 | 49.34 | 47.50 | 48.97 | 264,629 | +1.27(+2.66%) |
May 21, 2021 | 48.15 | 48.51 | 47.45 | 47.70 | 227,604 | +0.08(+0.17%) |
May 20, 2021 | 47.00 | 47.80 | 46.77 | 47.62 | 297,124 | +0.68(+1.45%) |
May 19, 2021 | 46.64 | 48.71 | 46.00 | 46.94 | 243,386 | -0.41(-0.87%) |
May 18, 2021 | 47.13 | 48.42 | 47.11 | 47.35 | 391,064 | +0.29(+0.62%) |
May 17, 2021 | 46.85 | 47.13 | 46.10 | 47.06 | 128,927 | -0.07(-0.15%) |
May 14, 2021 | 46.18 | 47.25 | 46.09 | 47.13 | 416,046 | +1.15(+2.50%) |
May 13, 2021 | 45.57 | 46.57 | 45.02 | 45.98 | 369,720 | +0.66(+1.46%) |
May 12, 2021 | 47.00 | 47.00 | 45.25 | 45.32 | 380,515 | -1.77(-3.76%) |
May 11, 2021 | 45.34 | 47.24 | 45.34 | 47.09 | 291,292 | +0.05(+0.11%) |
May 10, 2021 | 48.66 | 48.66 | 46.50 | 47.04 | 365,805 | -1.38(-2.85%) |
May 07, 2021 | 46.08 | 49.59 | 46.08 | 48.42 | 754,165 | +1.78(+3.82%) |
May 06, 2021 | 47.63 | 47.87 | 44.53 | 46.64 | 804,269 | -0.93(-1.96%) |
May 05, 2021 | 47.49 | 48.14 | 46.97 | 47.57 | 611,199 | +0.43(+0.91%) |
May 04, 2021 | 46.77 | 47.38 | 45.79 | 47.14 | 386,802 | -0.06(-0.13%) |
May 03, 2021 | 47.41 | 47.90 | 46.38 | 47.20 | 597,059 | +0.14(+0.30%) |
Apr 30, 2021 | 47.06 | 47.65 | 46.85 | 47.06 | 321,900 | -0.28(-0.59%) |
Apr 29, 2021 | 46.88 | 47.44 | 46.59 | 47.34 | 173,319 | +0.70(+1.50%) |
Apr 28, 2021 | 46.75 | 46.87 | 46.41 | 46.64 | 395,570 | +0.04(+0.09%) |
Apr 27, 2021 | 46.28 | 47.21 | 46.28 | 46.60 | 262,499 | +0.10(+0.22%) |
Apr 26, 2021 | 46.21 | 47.63 | 45.85 | 46.50 | 757,171 | +0.33(+0.71%) |
Apr 23, 2021 | 45.36 | 46.56 | 45.00 | 46.17 | 367,900 | +1.03(+2.28%) |
Apr 22, 2021 | 44.14 | 45.55 | 44.14 | 45.14 | 472,283 | +1.00(+2.27%) |
Apr 21, 2021 | 42.68 | 44.35 | 42.55 | 44.14 | 396,113 | +1.04(+2.41%) |
Apr 20, 2021 | 42.95 | 43.25 | 42.30 | 43.10 | 413,034 | -0.20(-0.46%) |
Apr 19, 2021 | 44.07 | 44.47 | 42.96 | 43.30 | 307,418 | -0.77(-1.75%) |
Apr 16, 2021 | 44.10 | 44.46 | 43.67 | 44.07 | 332,900 | +0.05(+0.11%) |
Apr 15, 2021 | 44.06 | 44.27 | 43.42 | 44.02 | 171,558 | +0.36(+0.82%) |
Apr 14, 2021 | 43.78 | 44.82 | 43.52 | 43.66 | 160,645 | -0.13(-0.30%) |
Apr 13, 2021 | 44.10 | 44.42 | 43.43 | 43.79 | 316,605 | -0.15(-0.34%) |
Apr 12, 2021 | 43.26 | 44.06 | 43.10 | 43.94 | 288,050 | +0.57(+1.33%) |
Apr 09, 2021 | 42.75 | 43.54 | 42.66 | 43.37 | 395,400 | +0.96(+2.25%) |
Apr 08, 2021 | 42.92 | 43.17 | 41.76 | 42.41 | 523,442 | -0.13(-0.31%) |
Apr 07, 2021 | 42.71 | 43.36 | 42.34 | 42.54 | 726,858 | +0.20(+0.47%) |
Apr 06, 2021 | 43.21 | 43.47 | 42.12 | 42.34 | 1,598,210 | -0.95(-2.19%) |
Apr 05, 2021 | 44.67 | 44.67 | 42.87 | 43.29 | 862,773 | +0.04(+0.09%) |
Apr 01, 2021 | 42.06 | 43.56 | 42.00 | 43.25 | 2,480,800 | +1.63(+3.92%) |
Mar 31, 2021 | 42.04 | 42.48 | 41.44 | 41.62 | 1,717,408 | -0.36(-0.86%) |
Mar 30, 2021 | 41.45 | 42.10 | 40.93 | 41.98 | 1,542,586 | +0.62(+1.50%) |
Mar 29, 2021 | 43.20 | 43.84 | 41.33 | 41.36 | 643,166 | -2.11(-4.85%) |
Mar 26, 2021 | 44.07 | 44.57 | 42.74 | 43.47 | 427,900 | -0.50(-1.14%) |
Mar 25, 2021 | 43.02 | 44.20 | 42.38 | 43.97 | 485,054 | +0.84(+1.95%) |
Mar 24, 2021 | 43.86 | 43.96 | 43.13 | 43.13 | 691,466 | -0.15(-0.35%) |
Mar 23, 2021 | 43.85 | 44.32 | 43.18 | 43.28 | 598,519 | -1.00(-2.26%) |
Mar 22, 2021 | 44.71 | 44.88 | 43.88 | 44.28 | 341,775 | -0.10(-0.23%) |
Mar 19, 2021 | 44.09 | 44.81 | 43.08 | 44.38 | 959,500 | -0.14(-0.33%) |
Mar 18, 2021 | 46.07 | 46.93 | 44.23 | 44.52 | 423,338 | -1.52(-3.31%) |
Mar 17, 2021 | 46.25 | 47.27 | 45.15 | 46.05 | 375,497 | -0.38(-0.82%) |
Mar 16, 2021 | 47.99 | 47.99 | 44.76 | 46.43 | 460,572 | -1.42(-2.97%) |
Mar 15, 2021 | 47.07 | 47.86 | 46.13 | 47.85 | 278,998 | +0.61(+1.29%) |
Mar 12, 2021 | 48.01 | 48.58 | 46.58 | 47.24 | 371,800 | -1.01(-2.09%) |
Mar 11, 2021 | 47.33 | 48.89 | 46.90 | 48.25 | 529,416 | +1.35(+2.88%) |
Mar 10, 2021 | 47.48 | 48.57 | 46.75 | 46.90 | 676,096 | -0.86(-1.80%) |
Mar 09, 2021 | 47.25 | 48.20 | 46.34 | 47.76 | 306,957 | +0.99(+2.12%) |
Mar 08, 2021 | 47.22 | 47.36 | 45.80 | 46.77 | 349,020 | -0.32(-0.68%) |
Mar 05, 2021 | 46.49 | 47.64 | 44.89 | 47.09 | 498,600 | +0.66(+1.42%) |
Mar 04, 2021 | 46.81 | 48.15 | 46.07 | 46.43 | 706,721 | -0.88(-1.86%) |
Mar 03, 2021 | 45.24 | 48.49 | 45.24 | 47.31 | 1,904,762 | +1.88(+4.14%) |
Mar 02, 2021 | 47.12 | 48.03 | 45.30 | 45.43 | 1,544,158 | -1.60(-3.40%) |