Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.66 | 47.83 | 47.62 | 47.66 | 8,430,532 | +0.14(+0.29%) |
May 27, 2021 | 47.50 | 47.60 | 47.41 | 47.52 | 7,807,396 | +0.09(+0.19%) |
May 26, 2021 | 47.36 | 47.50 | 47.33 | 47.43 | 4,861,080 | +0.00(+0.00%) |
May 25, 2021 | 47.57 | 47.60 | 47.35 | 47.43 | 7,790,457 | +0.00(+0.00%) |
May 24, 2021 | 47.27 | 47.49 | 47.22 | 47.43 | 5,249,198 | +0.29(+0.62%) |
May 21, 2021 | 47.25 | 47.26 | 46.96 | 47.14 | 6,948,864 | -0.01(-0.02%) |
May 20, 2021 | 46.78 | 47.18 | 46.77 | 47.15 | 11,716,092 | +0.65(+1.39%) |
May 19, 2021 | 46.34 | 46.71 | 46.12 | 46.50 | 10,029,964 | -0.42(-0.89%) |
May 18, 2021 | 47.12 | 47.15 | 46.91 | 46.92 | 6,920,374 | +0.16(+0.35%) |
May 17, 2021 | 46.56 | 46.76 | 46.51 | 46.76 | 7,930,749 | -0.07(-0.16%) |
May 14, 2021 | 46.49 | 46.87 | 46.48 | 46.83 | 5,253,683 | +0.74(+1.60%) |
May 13, 2021 | 45.77 | 46.18 | 45.77 | 46.09 | 8,810,508 | +0.32(+0.70%) |
May 12, 2021 | 46.18 | 46.40 | 45.67 | 45.77 | 10,456,091 | -0.82(-1.76%) |
May 11, 2021 | 46.35 | 46.70 | 46.27 | 46.59 | 9,546,015 | -0.56(-1.20%) |
May 10, 2021 | 47.58 | 47.58 | 47.13 | 47.16 | 12,895,419 | -0.25(-0.52%) |
May 07, 2021 | 46.93 | 47.42 | 46.90 | 47.40 | 8,150,951 | +0.55(+1.16%) |
May 06, 2021 | 46.53 | 46.86 | 46.37 | 46.86 | 9,236,227 | +0.38(+0.82%) |
May 05, 2021 | 46.38 | 46.55 | 46.22 | 46.47 | 8,901,005 | +0.55(+1.19%) |
May 04, 2021 | 46.06 | 46.15 | 45.63 | 45.93 | 10,539,339 | -0.56(-1.21%) |
May 03, 2021 | 46.36 | 46.55 | 46.27 | 46.49 | 7,969,639 | +0.48(+1.05%) |
Apr 30, 2021 | 46.34 | 46.40 | 45.88 | 46.01 | 10,870,035 | -0.64(-1.36%) |
Apr 29, 2021 | 46.77 | 46.80 | 46.35 | 46.65 | 8,478,014 | +0.05(+0.10%) |
Apr 28, 2021 | 46.43 | 46.74 | 46.42 | 46.60 | 11,956,508 | +0.13(+0.27%) |
Apr 27, 2021 | 46.43 | 46.52 | 46.36 | 46.47 | 14,200,718 | -0.15(-0.31%) |
Apr 26, 2021 | 46.56 | 46.68 | 46.55 | 46.62 | 13,095,353 | +0.07(+0.16%) |
Apr 23, 2021 | 46.24 | 46.63 | 46.22 | 46.55 | 18,024,914 | +0.53(+1.15%) |
Apr 22, 2021 | 46.29 | 46.33 | 45.95 | 46.02 | 10,626,360 | -0.19(-0.41%) |
Apr 21, 2021 | 45.68 | 46.24 | 45.65 | 46.21 | 12,315,039 | +0.42(+0.91%) |
Apr 20, 2021 | 46.13 | 46.16 | 45.71 | 45.79 | 12,822,789 | -0.77(-1.66%) |
Apr 19, 2021 | 46.74 | 46.78 | 46.46 | 46.56 | 17,049,498 | -0.14(-0.29%) |
Apr 16, 2021 | 46.57 | 46.72 | 46.49 | 46.70 | 9,990,497 | +0.27(+0.59%) |
Apr 15, 2021 | 46.35 | 46.44 | 46.30 | 46.43 | 6,499,582 | +0.35(+0.77%) |
Apr 14, 2021 | 46.05 | 46.24 | 46.02 | 46.07 | 7,369,571 | +0.05(+0.10%) |
Apr 13, 2021 | 45.85 | 46.03 | 45.80 | 46.03 | 5,999,504 | +0.31(+0.68%) |
Apr 12, 2021 | 45.84 | 45.86 | 45.66 | 45.72 | 6,280,749 | -0.25(-0.53%) |
Apr 09, 2021 | 45.80 | 45.97 | 45.78 | 45.96 | 7,638,866 | +0.11(+0.24%) |
Apr 08, 2021 | 45.79 | 45.90 | 45.69 | 45.86 | 7,782,420 | +0.26(+0.58%) |
Apr 07, 2021 | 45.53 | 45.65 | 45.46 | 45.59 | 6,533,607 | +0.08(+0.18%) |
Apr 06, 2021 | 45.45 | 45.58 | 45.39 | 45.51 | 11,664,955 | -0.40(-0.87%) |
Apr 05, 2021 | 45.60 | 45.94 | 45.52 | 45.91 | 10,141,535 | +0.68(+1.51%) |
Apr 01, 2021 | 44.94 | 45.31 | 44.88 | 45.23 | 10,146,363 | +0.58(+1.30%) |
Mar 31, 2021 | 44.66 | 44.86 | 44.64 | 44.65 | 9,085,188 | -0.13(-0.28%) |
Mar 30, 2021 | 44.64 | 44.83 | 44.55 | 44.77 | 16,464,515 | -0.05(-0.12%) |
Mar 29, 2021 | 44.74 | 44.90 | 44.60 | 44.83 | 8,145,071 | -0.22(-0.48%) |
Mar 26, 2021 | 44.63 | 45.06 | 44.59 | 45.05 | 7,552,848 | +0.61(+1.37%) |
Mar 25, 2021 | 44.12 | 44.47 | 43.96 | 44.44 | 10,693,995 | +0.28(+0.64%) |
Mar 24, 2021 | 44.28 | 44.48 | 44.15 | 44.16 | 8,523,188 | -0.19(-0.43%) |
Mar 23, 2021 | 44.68 | 44.74 | 44.29 | 44.35 | 11,976,533 | -0.68(-1.51%) |
Mar 22, 2021 | 44.99 | 45.16 | 44.91 | 45.03 | 9,042,367 | +0.02(+0.04%) |
Mar 19, 2021 | 44.89 | 45.10 | 44.64 | 45.01 | 8,248,532 | +0.15(+0.34%) |
Mar 18, 2021 | 45.08 | 45.36 | 44.85 | 44.86 | 7,759,902 | -0.43(-0.96%) |
Mar 17, 2021 | 44.86 | 45.37 | 44.81 | 45.29 | 9,534,330 | +0.24(+0.52%) |
Mar 16, 2021 | 45.10 | 45.12 | 44.96 | 45.05 | 11,070,365 | +0.07(+0.16%) |
Mar 15, 2021 | 44.85 | 44.99 | 44.58 | 44.98 | 8,282,782 | +0.11(+0.24%) |
Mar 12, 2021 | 44.53 | 44.88 | 44.48 | 44.87 | 10,026,211 | +0.11(+0.24%) |
Mar 11, 2021 | 44.63 | 44.84 | 44.54 | 44.76 | 7,923,160 | +0.33(+0.73%) |
Mar 10, 2021 | 44.45 | 44.49 | 44.20 | 44.44 | 10,645,739 | +0.19(+0.43%) |
Mar 09, 2021 | 44.19 | 44.39 | 44.10 | 44.25 | 12,033,250 | +0.56(+1.28%) |
Mar 08, 2021 | 43.68 | 44.00 | 43.56 | 43.69 | 14,345,685 | -0.22(-0.49%) |
Mar 05, 2021 | 43.87 | 43.95 | 43.21 | 43.91 | 13,317,336 | +0.35(+0.81%) |
Mar 04, 2021 | 44.02 | 44.21 | 43.27 | 43.55 | 14,672,484 | -0.44(-1.01%) |
Mar 03, 2021 | 44.16 | 44.33 | 43.94 | 44.00 | 14,071,365 | -0.27(-0.61%) |
Mar 02, 2021 | 44.25 | 44.39 | 44.09 | 44.27 | 12,356,538 | -0.02(-0.04%) |