Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.20 | 53.06 | 52.02 | 53.04 | 4,813,015 | +0.60(+1.15%) |
May 27, 2021 | 52.42 | 52.68 | 51.98 | 52.43 | 5,753,391 | -0.09(-0.17%) |
May 26, 2021 | 52.95 | 53.57 | 52.28 | 52.52 | 6,763,110 | -0.28(-0.53%) |
May 25, 2021 | 52.50 | 53.20 | 51.74 | 52.80 | 7,131,467 | +0.15(+0.28%) |
May 24, 2021 | 52.45 | 52.85 | 52.23 | 52.66 | 4,052,736 | +0.44(+0.84%) |
May 21, 2021 | 52.58 | 52.86 | 51.61 | 52.22 | 5,346,814 | -0.14(-0.26%) |
May 20, 2021 | 51.82 | 52.62 | 51.46 | 52.36 | 6,135,201 | +0.88(+1.71%) |
May 19, 2021 | 51.63 | 52.78 | 50.81 | 51.47 | 10,187,935 | -0.76(-1.45%) |
May 18, 2021 | 52.57 | 52.72 | 51.48 | 52.23 | 6,301,409 | +0.07(+0.13%) |
May 17, 2021 | 49.99 | 52.70 | 49.85 | 52.16 | 13,243,556 | +2.62(+5.28%) |
May 14, 2021 | 48.49 | 49.61 | 48.49 | 49.55 | 8,625,987 | +1.58(+3.29%) |
May 13, 2021 | 48.36 | 48.71 | 47.75 | 47.97 | 5,306,514 | -0.57(-1.18%) |
May 12, 2021 | 49.57 | 50.12 | 48.41 | 48.54 | 8,882,884 | -1.44(-2.89%) |
May 11, 2021 | 48.31 | 49.98 | 48.05 | 49.98 | 6,133,920 | +0.67(+1.36%) |
May 10, 2021 | 50.99 | 51.04 | 49.25 | 49.31 | 6,415,753 | -0.58(-1.17%) |
May 07, 2021 | 49.85 | 50.17 | 49.24 | 49.89 | 8,873,697 | +1.03(+2.10%) |
May 06, 2021 | 47.59 | 49.53 | 47.54 | 48.87 | 12,897,232 | +1.65(+3.49%) |
May 05, 2021 | 47.16 | 47.25 | 46.61 | 47.22 | 3,870,050 | +0.22(+0.47%) |
May 04, 2021 | 47.95 | 48.83 | 46.66 | 47.00 | 8,143,127 | -1.03(-2.14%) |
May 03, 2021 | 46.89 | 48.28 | 46.78 | 48.02 | 8,896,524 | +2.03(+4.40%) |
Apr 30, 2021 | 46.49 | 46.87 | 45.92 | 46.00 | 5,242,081 | -0.76(-1.62%) |
Apr 29, 2021 | 47.28 | 47.32 | 46.21 | 46.75 | 9,293,371 | -1.08(-2.25%) |
Apr 28, 2021 | 46.74 | 48.05 | 46.48 | 47.83 | 4,911,290 | +0.48(+1.02%) |
Apr 27, 2021 | 48.38 | 48.60 | 47.26 | 47.34 | 4,390,186 | -0.86(-1.79%) |
Apr 26, 2021 | 48.44 | 48.51 | 47.91 | 48.21 | 2,217,361 | +0.04(+0.08%) |
Apr 23, 2021 | 48.86 | 49.18 | 48.12 | 48.17 | 3,936,202 | -0.25(-0.52%) |
Apr 22, 2021 | 49.13 | 49.42 | 48.20 | 48.42 | 5,873,315 | -1.14(-2.31%) |
Apr 21, 2021 | 48.39 | 49.62 | 48.19 | 49.56 | 6,806,322 | +1.18(+2.44%) |
Apr 20, 2021 | 47.61 | 48.43 | 47.52 | 48.38 | 3,551,789 | +0.53(+1.11%) |
Apr 19, 2021 | 48.57 | 48.70 | 47.66 | 47.85 | 4,992,808 | -0.93(-1.91%) |
Apr 16, 2021 | 48.87 | 48.89 | 48.27 | 48.78 | 5,378,456 | +0.51(+1.06%) |
Apr 15, 2021 | 47.02 | 48.57 | 46.82 | 48.27 | 7,781,637 | +1.92(+4.14%) |
Apr 14, 2021 | 46.83 | 47.13 | 46.23 | 46.35 | 3,895,843 | -0.66(-1.40%) |
Apr 13, 2021 | 46.56 | 47.39 | 46.49 | 47.01 | 4,603,753 | +1.10(+2.39%) |
Apr 12, 2021 | 46.71 | 46.91 | 45.75 | 45.91 | 5,157,042 | -1.25(-2.65%) |
Apr 09, 2021 | 46.48 | 47.48 | 46.34 | 47.16 | 4,826,354 | -0.20(-0.43%) |
Apr 08, 2021 | 46.68 | 47.53 | 46.60 | 47.36 | 6,855,994 | +1.62(+3.54%) |
Apr 07, 2021 | 46.22 | 46.37 | 45.64 | 45.75 | 6,765,700 | -0.70(-1.50%) |
Apr 06, 2021 | 45.69 | 46.85 | 45.69 | 46.44 | 9,207,339 | +1.15(+2.55%) |
Apr 05, 2021 | 45.39 | 45.85 | 44.96 | 45.29 | 6,518,024 | +0.00(+0.00%) |
Apr 01, 2021 | 44.41 | 45.33 | 44.28 | 45.29 | 8,360,549 | +1.66(+3.80%) |
Mar 31, 2021 | 42.40 | 44.08 | 42.35 | 43.63 | 16,433,472 | +1.42(+3.35%) |
Mar 30, 2021 | 42.76 | 43.08 | 41.92 | 42.22 | 9,177,390 | -1.96(-4.43%) |
Mar 29, 2021 | 43.99 | 44.19 | 43.12 | 44.17 | 4,988,079 | -0.35(-0.78%) |
Mar 26, 2021 | 43.81 | 44.53 | 43.72 | 44.52 | 3,905,461 | +0.68(+1.55%) |
Mar 25, 2021 | 43.78 | 44.27 | 43.30 | 43.85 | 4,087,914 | +0.04(+0.09%) |
Mar 24, 2021 | 44.59 | 44.83 | 43.80 | 43.81 | 4,892,622 | -0.58(-1.31%) |
Mar 23, 2021 | 45.75 | 45.90 | 44.33 | 44.39 | 8,537,078 | -1.87(-4.04%) |
Mar 22, 2021 | 46.59 | 47.21 | 46.19 | 46.26 | 6,335,255 | -0.82(-1.75%) |
Mar 19, 2021 | 46.42 | 47.17 | 46.23 | 47.08 | 6,187,731 | +0.77(+1.65%) |
Mar 18, 2021 | 46.33 | 47.37 | 46.08 | 46.32 | 6,813,319 | -0.93(-1.97%) |
Mar 17, 2021 | 45.72 | 47.74 | 45.40 | 47.25 | 8,937,964 | +1.11(+2.42%) |
Mar 16, 2021 | 46.47 | 46.56 | 45.83 | 46.13 | 5,155,904 | -0.44(-0.94%) |
Mar 15, 2021 | 46.02 | 46.63 | 45.85 | 46.57 | 6,273,669 | +0.91(+2.00%) |
Mar 12, 2021 | 44.44 | 45.94 | 44.24 | 45.66 | 6,579,731 | -0.09(-0.19%) |
Mar 11, 2021 | 45.32 | 45.91 | 45.01 | 45.75 | 4,924,733 | +0.75(+1.66%) |
Mar 10, 2021 | 45.20 | 45.30 | 44.61 | 45.00 | 5,710,515 | +0.02(+0.04%) |
Mar 09, 2021 | 45.12 | 45.75 | 44.49 | 44.98 | 8,679,254 | +1.65(+3.80%) |
Mar 08, 2021 | 43.75 | 44.17 | 43.24 | 43.33 | 6,563,839 | -0.88(-2.00%) |
Mar 05, 2021 | 43.85 | 44.29 | 42.65 | 44.21 | 8,648,876 | +0.52(+1.20%) |
Mar 04, 2021 | 44.04 | 45.06 | 42.77 | 43.69 | 9,210,459 | -0.21(-0.49%) |
Mar 03, 2021 | 44.27 | 44.49 | 43.02 | 43.90 | 7,464,937 | -1.24(-2.75%) |
Mar 02, 2021 | 43.72 | 45.44 | 43.71 | 45.14 | 8,645,432 | +1.53(+3.51%) |