Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.81 | 46.24 | 45.55 | 46.08 | 1,539,313 | +0.12(+0.27%) |
May 27, 2021 | 46.07 | 46.52 | 45.78 | 45.95 | 2,061,782 | -0.24(-0.52%) |
May 26, 2021 | 46.23 | 46.91 | 45.96 | 46.19 | 1,848,677 | +0.24(+0.52%) |
May 25, 2021 | 45.48 | 46.19 | 44.99 | 45.95 | 2,023,466 | +0.50(+1.10%) |
May 24, 2021 | 45.33 | 45.78 | 45.22 | 45.45 | 893,573 | +0.12(+0.28%) |
May 21, 2021 | 46.10 | 46.10 | 44.90 | 45.33 | 1,857,116 | -0.32(-0.69%) |
May 20, 2021 | 45.03 | 46.14 | 44.75 | 45.65 | 1,954,364 | +0.65(+1.45%) |
May 19, 2021 | 44.87 | 46.01 | 44.47 | 44.99 | 2,898,441 | -0.44(-0.97%) |
May 18, 2021 | 45.54 | 45.79 | 44.93 | 45.43 | 2,548,061 | -0.08(-0.17%) |
May 17, 2021 | 43.69 | 45.67 | 43.48 | 45.51 | 4,971,720 | +2.27(+5.24%) |
May 14, 2021 | 42.48 | 43.47 | 42.42 | 43.24 | 2,577,783 | +1.26(+3.01%) |
May 13, 2021 | 41.62 | 42.27 | 41.05 | 41.98 | 1,696,695 | +0.30(+0.71%) |
May 12, 2021 | 42.85 | 42.85 | 41.44 | 41.68 | 2,196,650 | -0.98(-2.29%) |
May 11, 2021 | 41.08 | 42.73 | 40.98 | 42.66 | 2,737,546 | +0.91(+2.18%) |
May 10, 2021 | 42.38 | 42.93 | 41.61 | 41.75 | 2,664,217 | -0.10(-0.23%) |
May 07, 2021 | 42.26 | 42.56 | 41.30 | 41.85 | 2,617,342 | +0.21(+0.51%) |
May 06, 2021 | 40.88 | 42.49 | 40.88 | 41.64 | 3,220,119 | +1.11(+2.74%) |
May 05, 2021 | 40.59 | 40.93 | 40.20 | 40.53 | 1,391,164 | +0.02(+0.05%) |
May 04, 2021 | 41.05 | 41.90 | 40.15 | 40.51 | 2,283,496 | -0.73(-1.76%) |
May 03, 2021 | 40.29 | 41.45 | 40.28 | 41.23 | 2,424,877 | +1.70(+4.31%) |
Apr 30, 2021 | 40.11 | 40.38 | 39.51 | 39.53 | 3,047,009 | -0.68(-1.69%) |
Apr 29, 2021 | 40.15 | 40.31 | 39.44 | 40.21 | 2,157,694 | -0.30(-0.73%) |
Apr 28, 2021 | 39.57 | 40.80 | 39.22 | 40.51 | 2,096,802 | +0.71(+1.78%) |
Apr 27, 2021 | 40.35 | 40.50 | 39.78 | 39.80 | 1,773,632 | -0.68(-1.68%) |
Apr 26, 2021 | 41.00 | 41.06 | 40.33 | 40.48 | 1,417,491 | -0.44(-1.08%) |
Apr 23, 2021 | 41.33 | 41.52 | 40.72 | 40.92 | 1,263,498 | -0.11(-0.26%) |
Apr 22, 2021 | 41.22 | 41.45 | 40.71 | 41.02 | 1,845,174 | -0.51(-1.22%) |
Apr 21, 2021 | 40.80 | 41.70 | 40.80 | 41.53 | 2,104,992 | +0.79(+1.95%) |
Apr 20, 2021 | 40.58 | 40.90 | 40.17 | 40.74 | 2,847,306 | +0.02(+0.05%) |
Apr 19, 2021 | 40.36 | 40.88 | 40.32 | 40.72 | 2,376,789 | +0.18(+0.45%) |
Apr 16, 2021 | 40.68 | 40.78 | 40.10 | 40.54 | 2,533,582 | +0.33(+0.81%) |
Apr 15, 2021 | 39.16 | 40.55 | 39.09 | 40.21 | 3,375,023 | +1.60(+4.14%) |
Apr 14, 2021 | 39.09 | 39.32 | 38.46 | 38.61 | 1,828,337 | -0.64(-1.63%) |
Apr 13, 2021 | 39.49 | 40.01 | 39.23 | 39.25 | 1,988,732 | +0.24(+0.61%) |
Apr 12, 2021 | 40.09 | 40.09 | 38.72 | 39.01 | 2,174,936 | -1.19(-2.95%) |
Apr 09, 2021 | 39.31 | 40.24 | 39.22 | 40.20 | 2,736,360 | +0.12(+0.31%) |
Apr 08, 2021 | 39.56 | 40.17 | 39.48 | 40.08 | 2,244,389 | +1.22(+3.13%) |
Apr 07, 2021 | 39.45 | 39.49 | 38.73 | 38.86 | 1,816,825 | -0.72(-1.81%) |
Apr 06, 2021 | 38.76 | 39.87 | 38.71 | 39.58 | 4,043,080 | +1.10(+2.86%) |
Apr 05, 2021 | 38.47 | 38.73 | 37.88 | 38.48 | 2,425,081 | +0.31(+0.80%) |
Apr 01, 2021 | 37.20 | 38.24 | 36.93 | 38.17 | 3,415,982 | +1.62(+4.42%) |
Mar 31, 2021 | 36.37 | 36.99 | 35.93 | 36.56 | 5,693,220 | +0.47(+1.30%) |
Mar 30, 2021 | 35.65 | 36.56 | 35.12 | 36.09 | 5,206,731 | -0.53(-1.44%) |
Mar 29, 2021 | 36.29 | 36.69 | 35.54 | 36.61 | 2,243,249 | +0.18(+0.50%) |
Mar 26, 2021 | 35.93 | 36.50 | 35.84 | 36.43 | 2,503,792 | +0.54(+1.49%) |
Mar 25, 2021 | 35.79 | 36.53 | 35.49 | 35.90 | 2,186,568 | -0.28(-0.77%) |
Mar 24, 2021 | 36.33 | 36.48 | 35.79 | 36.17 | 2,836,572 | -0.15(-0.42%) |
Mar 23, 2021 | 37.14 | 37.26 | 36.05 | 36.33 | 2,000,898 | -1.05(-2.81%) |
Mar 22, 2021 | 37.41 | 37.96 | 37.26 | 37.37 | 1,476,542 | -0.03(-0.08%) |
Mar 19, 2021 | 37.59 | 37.87 | 37.21 | 37.40 | 4,458,323 | -0.17(-0.46%) |
Mar 18, 2021 | 37.61 | 38.27 | 37.09 | 37.57 | 2,184,311 | -0.68(-1.77%) |
Mar 17, 2021 | 37.48 | 38.62 | 37.04 | 38.25 | 3,236,613 | +0.50(+1.31%) |
Mar 16, 2021 | 38.03 | 38.09 | 37.40 | 37.76 | 2,007,839 | -0.35(-0.93%) |
Mar 15, 2021 | 37.66 | 38.41 | 37.52 | 38.11 | 3,521,433 | +0.71(+1.89%) |
Mar 12, 2021 | 35.73 | 37.65 | 35.10 | 37.40 | 3,769,756 | +1.02(+2.80%) |
Mar 11, 2021 | 36.08 | 36.69 | 35.54 | 36.38 | 2,435,732 | +0.64(+1.79%) |
Mar 10, 2021 | 36.01 | 36.19 | 35.34 | 35.74 | 2,032,209 | +0.03(+0.08%) |
Mar 09, 2021 | 35.31 | 36.14 | 35.09 | 35.72 | 3,565,764 | +1.74(+5.11%) |
Mar 08, 2021 | 34.75 | 35.03 | 33.96 | 33.98 | 2,599,002 | -0.54(-1.57%) |
Mar 05, 2021 | 34.12 | 34.61 | 33.35 | 34.52 | 3,030,950 | +0.54(+1.60%) |
Mar 04, 2021 | 34.21 | 34.92 | 33.41 | 33.98 | 3,331,733 | -0.16(-0.47%) |
Mar 03, 2021 | 34.33 | 34.44 | 33.23 | 34.14 | 3,048,276 | -1.02(-2.90%) |
Mar 02, 2021 | 34.26 | 35.41 | 34.06 | 35.16 | 2,264,502 | +1.14(+3.36%) |