Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.77 | 47.35 | 46.70 | 47.13 | 2,767,524 | +0.48(+1.03%) |
May 27, 2021 | 46.97 | 47.09 | 46.56 | 46.66 | 4,489,930 | -0.05(-0.11%) |
May 26, 2021 | 46.76 | 46.96 | 46.58 | 46.70 | 2,906,688 | +0.19(+0.41%) |
May 25, 2021 | 46.86 | 47.12 | 46.26 | 46.52 | 4,221,524 | -0.10(-0.21%) |
May 24, 2021 | 46.30 | 46.88 | 46.19 | 46.62 | 4,327,996 | +0.61(+1.33%) |
May 21, 2021 | 46.44 | 46.53 | 45.74 | 46.01 | 3,684,054 | -0.24(-0.53%) |
May 20, 2021 | 45.41 | 46.47 | 45.36 | 46.25 | 5,161,070 | +0.88(+1.95%) |
May 19, 2021 | 45.05 | 45.40 | 44.92 | 45.37 | 3,543,686 | -0.04(-0.09%) |
May 18, 2021 | 45.81 | 45.82 | 45.27 | 45.41 | 3,107,698 | -0.27(-0.59%) |
May 17, 2021 | 45.52 | 45.85 | 45.29 | 45.67 | 2,919,932 | -0.40(-0.86%) |
May 14, 2021 | 44.90 | 46.30 | 44.80 | 46.07 | 4,459,826 | +1.34(+2.98%) |
May 13, 2021 | 45.12 | 45.32 | 44.64 | 44.73 | 4,646,466 | -0.16(-0.36%) |
May 12, 2021 | 45.52 | 45.63 | 44.80 | 44.90 | 4,903,444 | -0.88(-1.91%) |
May 11, 2021 | 45.48 | 46.12 | 44.95 | 45.77 | 4,059,630 | -0.03(-0.07%) |
May 10, 2021 | 45.57 | 46.41 | 45.35 | 45.80 | 6,512,160 | +0.17(+0.38%) |
May 07, 2021 | 44.50 | 45.84 | 44.17 | 45.62 | 12,023,974 | -1.88(-3.97%) |
May 06, 2021 | 47.45 | 47.60 | 47.06 | 47.51 | 4,295,754 | +0.28(+0.60%) |
May 05, 2021 | 48.00 | 48.20 | 47.06 | 47.23 | 4,010,670 | -0.74(-1.55%) |
May 04, 2021 | 48.62 | 48.73 | 47.80 | 47.97 | 4,076,944 | -0.84(-1.71%) |
May 03, 2021 | 48.95 | 49.57 | 48.70 | 48.80 | 3,842,030 | +0.28(+0.58%) |
Apr 30, 2021 | 48.78 | 48.81 | 48.22 | 48.52 | 4,192,400 | -0.45(-0.91%) |
Apr 29, 2021 | 48.47 | 49.11 | 48.26 | 48.97 | 2,269,284 | +0.73(+1.52%) |
Apr 28, 2021 | 48.59 | 48.65 | 48.03 | 48.23 | 2,098,850 | -0.27(-0.57%) |
Apr 27, 2021 | 48.66 | 48.66 | 48.25 | 48.51 | 2,126,948 | -0.06(-0.12%) |
Apr 26, 2021 | 49.14 | 49.26 | 48.35 | 48.57 | 3,654,790 | -0.77(-1.56%) |
Apr 23, 2021 | 48.94 | 49.62 | 48.80 | 49.34 | 3,053,800 | +0.59(+1.20%) |
Apr 22, 2021 | 48.91 | 49.04 | 48.60 | 48.76 | 2,800,250 | -0.24(-0.49%) |
Apr 21, 2021 | 49.10 | 49.24 | 48.66 | 48.99 | 2,665,274 | +0.29(+0.61%) |
Apr 20, 2021 | 49.02 | 49.12 | 48.48 | 48.70 | 3,343,506 | -0.23(-0.47%) |
Apr 19, 2021 | 49.17 | 49.24 | 48.47 | 48.93 | 3,462,166 | -0.16(-0.32%) |
Apr 16, 2021 | 48.31 | 49.22 | 48.06 | 49.09 | 8,516,600 | +1.11(+2.31%) |
Apr 15, 2021 | 47.66 | 48.10 | 47.50 | 47.98 | 2,614,860 | +0.58(+1.21%) |
Apr 14, 2021 | 47.91 | 48.01 | 47.27 | 47.40 | 3,646,732 | -0.55(-1.14%) |
Apr 13, 2021 | 47.70 | 48.15 | 47.70 | 47.95 | 4,279,892 | +0.23(+0.49%) |
Apr 12, 2021 | 47.55 | 47.87 | 47.30 | 47.71 | 2,734,436 | +0.06(+0.14%) |
Apr 09, 2021 | 47.52 | 47.74 | 47.41 | 47.65 | 2,752,200 | -0.00(-0.01%) |
Apr 08, 2021 | 47.40 | 47.91 | 47.20 | 47.65 | 3,320,388 | +0.53(+1.14%) |
Apr 07, 2021 | 46.90 | 47.28 | 46.71 | 47.12 | 3,219,886 | +0.25(+0.53%) |
Apr 06, 2021 | 46.87 | 47.14 | 46.31 | 46.87 | 3,346,660 | +0.15(+0.31%) |
Apr 05, 2021 | 45.77 | 47.06 | 45.72 | 46.72 | 4,506,444 | +1.04(+2.28%) |
Apr 01, 2021 | 45.85 | 46.09 | 45.55 | 45.68 | 3,622,800 | +0.13(+0.30%) |
Mar 31, 2021 | 45.54 | 45.86 | 45.27 | 45.55 | 4,038,186 | +0.20(+0.44%) |
Mar 30, 2021 | 45.65 | 45.81 | 45.07 | 45.34 | 3,444,894 | -0.62(-1.34%) |
Mar 29, 2021 | 45.88 | 46.18 | 45.34 | 45.96 | 4,273,794 | +0.13(+0.29%) |
Mar 26, 2021 | 44.17 | 45.92 | 44.11 | 45.83 | 4,230,200 | +1.43(+3.22%) |
Mar 25, 2021 | 44.48 | 44.66 | 43.66 | 44.40 | 2,656,252 | +0.04(+0.08%) |
Mar 24, 2021 | 44.77 | 44.77 | 43.92 | 44.36 | 3,741,238 | -0.45(-1.00%) |
Mar 23, 2021 | 44.95 | 45.42 | 44.48 | 44.81 | 4,076,922 | +0.29(+0.64%) |
Mar 22, 2021 | 43.90 | 45.10 | 43.79 | 44.52 | 5,004,654 | +0.56(+1.29%) |
Mar 19, 2021 | 43.88 | 44.31 | 43.67 | 43.96 | 6,279,000 | +0.00(+0.00%) |
Mar 18, 2021 | 44.09 | 44.12 | 43.17 | 43.96 | 5,317,222 | -0.34(-0.77%) |
Mar 17, 2021 | 44.31 | 44.62 | 43.65 | 44.30 | 3,589,706 | -0.40(-0.88%) |
Mar 16, 2021 | 45.02 | 45.30 | 44.62 | 44.70 | 4,415,612 | +0.04(+0.09%) |
Mar 15, 2021 | 44.47 | 44.70 | 43.95 | 44.66 | 3,074,114 | +0.19(+0.42%) |
Mar 12, 2021 | 44.23 | 44.60 | 43.83 | 44.47 | 5,040,400 | -0.20(-0.46%) |
Mar 11, 2021 | 44.53 | 45.03 | 44.40 | 44.67 | 3,186,882 | -0.03(-0.06%) |
Mar 10, 2021 | 44.46 | 45.05 | 44.34 | 44.70 | 4,209,020 | +0.48(+1.09%) |
Mar 09, 2021 | 43.35 | 44.55 | 42.98 | 44.22 | 4,973,898 | +1.65(+3.88%) |
Mar 08, 2021 | 43.10 | 43.35 | 42.51 | 42.57 | 4,603,592 | -0.64(-1.48%) |
Mar 05, 2021 | 42.64 | 43.40 | 41.48 | 43.21 | 6,816,800 | +0.87(+2.05%) |
Mar 04, 2021 | 42.36 | 43.28 | 42.03 | 42.34 | 4,665,998 | +0.04(+0.09%) |
Mar 03, 2021 | 43.42 | 43.66 | 42.24 | 42.30 | 4,184,768 | -1.14(-2.62%) |
Mar 02, 2021 | 43.78 | 44.25 | 43.40 | 43.44 | 4,551,036 | -0.34(-0.77%) |