Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.41 | 46.66 | 45.86 | 46.26 | 1,053,505 | -0.22(-0.48%) |
May 27, 2021 | 46.37 | 47.16 | 46.29 | 46.48 | 2,813,906 | +0.19(+0.42%) |
May 26, 2021 | 46.08 | 46.40 | 45.52 | 46.29 | 1,338,690 | +0.43(+0.93%) |
May 25, 2021 | 47.02 | 47.13 | 45.83 | 45.86 | 1,368,482 | -1.10(-2.33%) |
May 24, 2021 | 47.04 | 47.32 | 46.76 | 46.96 | 784,147 | +0.10(+0.21%) |
May 21, 2021 | 46.80 | 47.22 | 46.73 | 46.86 | 1,125,184 | +0.45(+0.96%) |
May 20, 2021 | 46.67 | 46.93 | 46.11 | 46.42 | 1,187,285 | -0.31(-0.66%) |
May 19, 2021 | 46.80 | 46.92 | 46.05 | 46.73 | 1,260,067 | -0.49(-1.05%) |
May 18, 2021 | 47.61 | 47.87 | 47.15 | 47.22 | 867,084 | -0.16(-0.35%) |
May 17, 2021 | 47.14 | 47.53 | 46.85 | 47.38 | 701,094 | +0.01(+0.02%) |
May 14, 2021 | 47.64 | 47.88 | 47.20 | 47.37 | 884,400 | -0.07(-0.14%) |
May 13, 2021 | 46.53 | 47.72 | 46.49 | 47.44 | 1,269,592 | +1.01(+2.17%) |
May 12, 2021 | 46.93 | 47.28 | 46.43 | 46.43 | 1,393,386 | -0.65(-1.38%) |
May 11, 2021 | 48.28 | 48.42 | 46.93 | 47.08 | 1,773,825 | -1.46(-3.01%) |
May 10, 2021 | 48.19 | 49.39 | 48.16 | 48.55 | 1,685,572 | +0.70(+1.46%) |
May 07, 2021 | 47.33 | 47.95 | 46.87 | 47.85 | 1,623,789 | +0.52(+1.11%) |
May 06, 2021 | 47.33 | 47.48 | 46.90 | 47.33 | 1,335,298 | +0.20(+0.43%) |
May 05, 2021 | 47.08 | 47.52 | 46.79 | 47.12 | 1,329,497 | +0.12(+0.25%) |
May 04, 2021 | 46.13 | 47.02 | 45.94 | 47.01 | 1,249,121 | +0.89(+1.93%) |
May 03, 2021 | 46.03 | 46.48 | 45.68 | 46.11 | 1,202,375 | +0.45(+0.98%) |
Apr 30, 2021 | 45.79 | 46.10 | 45.20 | 45.67 | 1,372,675 | -0.31(-0.67%) |
Apr 29, 2021 | 45.29 | 46.19 | 45.08 | 45.98 | 1,746,731 | +1.10(+2.46%) |
Apr 28, 2021 | 45.04 | 45.16 | 44.36 | 44.87 | 1,505,157 | -0.19(-0.43%) |
Apr 27, 2021 | 44.80 | 45.36 | 44.79 | 45.07 | 1,908,165 | +0.28(+0.63%) |
Apr 26, 2021 | 45.53 | 45.53 | 44.60 | 44.79 | 1,318,126 | -0.51(-1.13%) |
Apr 23, 2021 | 45.33 | 45.54 | 44.70 | 45.30 | 1,693,661 | -0.05(-0.11%) |
Apr 22, 2021 | 45.13 | 45.94 | 44.89 | 45.35 | 2,060,998 | +0.22(+0.49%) |
Apr 21, 2021 | 47.36 | 47.64 | 44.86 | 45.13 | 3,943,515 | -2.63(-5.50%) |
Apr 20, 2021 | 48.49 | 48.99 | 47.38 | 47.75 | 2,154,128 | -0.53(-1.10%) |
Apr 19, 2021 | 48.71 | 48.81 | 47.74 | 48.29 | 1,714,130 | -0.31(-0.64%) |
Apr 16, 2021 | 48.75 | 49.07 | 48.27 | 48.60 | 1,622,674 | +0.18(+0.38%) |
Apr 15, 2021 | 48.63 | 48.83 | 48.24 | 48.41 | 1,708,281 | +0.21(+0.44%) |
Apr 14, 2021 | 48.46 | 48.58 | 47.89 | 48.20 | 1,028,469 | -0.20(-0.42%) |
Apr 13, 2021 | 48.57 | 48.60 | 47.28 | 48.40 | 1,176,721 | -0.09(-0.18%) |
Apr 12, 2021 | 48.35 | 48.74 | 47.98 | 48.49 | 1,851,425 | -0.05(-0.10%) |
Apr 09, 2021 | 48.26 | 48.64 | 48.09 | 48.54 | 1,070,261 | +0.59(+1.23%) |
Apr 08, 2021 | 48.03 | 48.03 | 47.32 | 47.95 | 1,578,243 | -0.21(-0.44%) |
Apr 07, 2021 | 48.62 | 48.62 | 47.86 | 48.16 | 1,314,066 | -0.01(-0.02%) |
Apr 06, 2021 | 47.78 | 48.96 | 47.65 | 48.17 | 2,115,659 | +0.06(+0.12%) |
Apr 05, 2021 | 47.62 | 48.30 | 47.47 | 48.11 | 1,337,014 | +0.85(+1.80%) |
Apr 01, 2021 | 46.65 | 47.30 | 46.19 | 47.26 | 1,551,895 | +0.65(+1.39%) |
Mar 31, 2021 | 47.35 | 47.85 | 46.18 | 46.61 | 1,853,650 | -0.95(-2.00%) |
Mar 30, 2021 | 46.76 | 47.94 | 46.59 | 47.56 | 2,687,933 | +0.99(+2.12%) |
Mar 29, 2021 | 46.10 | 47.08 | 45.82 | 46.57 | 1,722,349 | +0.27(+0.59%) |
Mar 26, 2021 | 44.92 | 46.71 | 44.60 | 46.30 | 2,104,411 | +1.95(+4.39%) |
Mar 25, 2021 | 43.04 | 44.51 | 42.64 | 44.35 | 2,131,926 | +1.07(+2.46%) |
Mar 24, 2021 | 43.27 | 43.90 | 43.10 | 43.28 | 1,262,356 | +0.26(+0.61%) |
Mar 23, 2021 | 43.57 | 44.06 | 42.84 | 43.02 | 1,517,390 | -0.82(-1.88%) |
Mar 22, 2021 | 44.46 | 44.61 | 43.54 | 43.85 | 1,368,907 | -0.38(-0.85%) |
Mar 19, 2021 | 44.34 | 44.64 | 43.77 | 44.22 | 4,491,736 | -0.20(-0.46%) |
Mar 18, 2021 | 43.55 | 45.51 | 43.55 | 44.43 | 2,026,966 | +0.95(+2.18%) |
Mar 17, 2021 | 43.53 | 44.13 | 42.92 | 43.48 | 1,742,937 | -0.09(-0.20%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.31 | 43.57 | 1,138,513 | -0.79(-1.79%) |
Mar 15, 2021 | 44.38 | 44.48 | 43.38 | 44.36 | 1,826,732 | -0.30(-0.67%) |
Mar 12, 2021 | 44.10 | 44.73 | 43.70 | 44.66 | 1,346,571 | +0.98(+2.24%) |
Mar 11, 2021 | 42.64 | 44.05 | 42.56 | 43.68 | 2,079,599 | +0.49(+1.14%) |
Mar 10, 2021 | 43.12 | 43.54 | 42.19 | 43.19 | 2,113,831 | -0.21(-0.49%) |
Mar 09, 2021 | 44.34 | 44.80 | 42.80 | 43.40 | 3,468,473 | -0.52(-1.19%) |
Mar 08, 2021 | 44.31 | 44.55 | 43.90 | 43.92 | 2,990,711 | +0.00(+0.00%) |
Mar 05, 2021 | 43.48 | 44.20 | 42.53 | 43.92 | 2,179,215 | +0.80(+1.87%) |
Mar 04, 2021 | 45.31 | 45.46 | 43.05 | 43.12 | 2,935,894 | -0.72(-1.64%) |
Mar 03, 2021 | 43.18 | 44.47 | 42.73 | 43.84 | 1,436,374 | +0.70(+1.61%) |
Mar 02, 2021 | 42.86 | 43.68 | 42.50 | 43.14 | 1,403,115 | +0.33(+0.77%) |