Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.48 | 48.52 | 47.32 | 48.07 | 1,697,659 | -0.12(-0.25%) |
May 27, 2021 | 47.95 | 48.58 | 47.87 | 48.19 | 3,682,927 | +0.49(+1.03%) |
May 26, 2021 | 47.27 | 47.73 | 47.16 | 47.70 | 1,763,757 | +0.52(+1.10%) |
May 25, 2021 | 47.49 | 47.79 | 47.12 | 47.18 | 2,265,347 | -0.22(-0.46%) |
May 24, 2021 | 47.86 | 47.89 | 47.15 | 47.40 | 3,587,861 | -0.23(-0.48%) |
May 21, 2021 | 47.40 | 48.51 | 47.36 | 47.62 | 2,389,025 | +0.19(+0.40%) |
May 20, 2021 | 47.01 | 47.52 | 46.65 | 47.44 | 2,575,125 | +0.51(+1.09%) |
May 19, 2021 | 46.53 | 46.96 | 45.96 | 46.93 | 2,404,658 | -0.11(-0.24%) |
May 18, 2021 | 48.39 | 48.60 | 47.02 | 47.04 | 2,038,065 | -1.12(-2.33%) |
May 17, 2021 | 47.79 | 48.26 | 47.43 | 48.16 | 1,811,796 | +0.36(+0.75%) |
May 14, 2021 | 46.66 | 47.90 | 46.46 | 47.80 | 1,622,800 | +1.35(+2.90%) |
May 13, 2021 | 45.86 | 46.73 | 45.28 | 46.46 | 1,978,731 | +1.18(+2.60%) |
May 12, 2021 | 46.57 | 46.68 | 45.18 | 45.28 | 2,188,583 | -1.13(-2.44%) |
May 11, 2021 | 46.70 | 47.02 | 45.93 | 46.41 | 2,018,120 | -0.72(-1.52%) |
May 10, 2021 | 47.16 | 47.88 | 47.04 | 47.13 | 2,047,828 | +0.17(+0.36%) |
May 07, 2021 | 46.18 | 47.44 | 45.89 | 46.96 | 1,887,878 | +0.67(+1.45%) |
May 06, 2021 | 46.15 | 46.30 | 45.60 | 46.29 | 1,692,959 | +0.41(+0.88%) |
May 05, 2021 | 45.76 | 46.07 | 45.39 | 45.88 | 2,196,108 | +0.44(+0.97%) |
May 04, 2021 | 45.12 | 45.54 | 44.87 | 45.44 | 2,368,940 | +0.17(+0.36%) |
May 03, 2021 | 44.67 | 45.76 | 44.14 | 45.28 | 1,727,205 | +1.22(+2.76%) |
Apr 30, 2021 | 44.04 | 44.49 | 43.67 | 44.06 | 2,413,659 | -0.08(-0.17%) |
Apr 29, 2021 | 44.81 | 46.53 | 43.83 | 44.13 | 4,490,360 | +1.20(+2.79%) |
Apr 28, 2021 | 43.45 | 43.59 | 42.86 | 42.94 | 1,680,967 | -0.08(-0.20%) |
Apr 27, 2021 | 42.65 | 43.33 | 42.64 | 43.02 | 2,053,472 | +0.54(+1.27%) |
Apr 26, 2021 | 42.51 | 42.79 | 42.21 | 42.48 | 1,428,591 | +0.05(+0.11%) |
Apr 23, 2021 | 42.02 | 42.60 | 41.63 | 42.44 | 1,005,877 | +0.67(+1.60%) |
Apr 22, 2021 | 42.01 | 42.26 | 41.51 | 41.77 | 1,269,901 | -0.15(-0.36%) |
Apr 21, 2021 | 41.24 | 42.10 | 41.02 | 41.92 | 1,250,913 | +0.54(+1.30%) |
Apr 20, 2021 | 42.31 | 42.50 | 41.00 | 41.38 | 1,257,405 | -0.89(-2.10%) |
Apr 19, 2021 | 41.95 | 42.33 | 41.63 | 42.27 | 3,273,845 | +0.12(+0.29%) |
Apr 16, 2021 | 42.05 | 42.44 | 41.96 | 42.14 | 1,279,503 | +0.35(+0.84%) |
Apr 15, 2021 | 41.60 | 42.02 | 41.33 | 41.80 | 1,871,006 | +0.39(+0.93%) |
Apr 14, 2021 | 40.64 | 41.68 | 40.64 | 41.41 | 1,497,186 | +0.50(+1.22%) |
Apr 13, 2021 | 41.55 | 41.61 | 40.58 | 40.91 | 1,556,476 | -0.77(-1.86%) |
Apr 12, 2021 | 41.75 | 41.96 | 41.36 | 41.68 | 2,213,534 | +0.10(+0.25%) |
Apr 09, 2021 | 41.32 | 41.62 | 41.07 | 41.58 | 1,385,413 | +0.33(+0.80%) |
Apr 08, 2021 | 41.21 | 41.38 | 40.56 | 41.25 | 1,714,826 | -0.09(-0.23%) |
Apr 07, 2021 | 40.96 | 41.45 | 40.64 | 41.34 | 1,696,785 | +0.63(+1.55%) |
Apr 06, 2021 | 41.25 | 41.35 | 40.51 | 40.71 | 1,731,652 | -0.65(-1.57%) |
Apr 05, 2021 | 41.14 | 41.44 | 40.95 | 41.36 | 1,275,149 | +0.85(+2.10%) |
Apr 01, 2021 | 40.04 | 40.55 | 39.60 | 40.51 | 1,570,410 | +0.58(+1.46%) |
Mar 31, 2021 | 40.35 | 40.40 | 39.72 | 39.93 | 1,357,545 | -0.50(-1.24%) |
Mar 30, 2021 | 39.69 | 40.45 | 39.54 | 40.43 | 1,154,235 | +0.75(+1.90%) |
Mar 29, 2021 | 40.16 | 40.59 | 39.27 | 39.67 | 1,235,280 | -0.65(-1.61%) |
Mar 26, 2021 | 39.54 | 40.34 | 39.31 | 40.32 | 937,815 | +0.84(+2.13%) |
Mar 25, 2021 | 38.72 | 39.60 | 38.09 | 39.48 | 1,725,837 | +0.78(+2.02%) |
Mar 24, 2021 | 39.16 | 39.98 | 38.65 | 38.70 | 1,286,083 | -0.16(-0.41%) |
Mar 23, 2021 | 40.10 | 40.57 | 38.64 | 38.86 | 1,588,117 | -1.68(-4.14%) |
Mar 22, 2021 | 40.97 | 41.07 | 40.02 | 40.54 | 1,722,619 | -0.40(-0.97%) |
Mar 19, 2021 | 40.71 | 41.31 | 40.32 | 40.94 | 3,351,262 | -0.19(-0.46%) |
Mar 18, 2021 | 41.07 | 42.33 | 40.93 | 41.13 | 1,650,049 | -0.15(-0.37%) |
Mar 17, 2021 | 40.81 | 41.45 | 40.69 | 41.28 | 1,900,324 | +0.48(+1.18%) |
Mar 16, 2021 | 40.64 | 40.88 | 40.31 | 40.80 | 1,546,462 | -0.05(-0.12%) |
Mar 15, 2021 | 40.48 | 40.87 | 39.81 | 40.84 | 2,083,768 | +0.30(+0.73%) |
Mar 12, 2021 | 40.43 | 40.65 | 40.18 | 40.55 | 1,625,645 | +0.38(+0.95%) |
Mar 11, 2021 | 40.25 | 40.62 | 39.83 | 40.16 | 2,575,270 | -0.08(-0.21%) |
Mar 10, 2021 | 40.36 | 40.82 | 40.16 | 40.25 | 3,614,688 | -0.09(-0.23%) |
Mar 09, 2021 | 40.55 | 41.30 | 40.22 | 40.34 | 3,398,348 | -0.24(-0.58%) |
Mar 08, 2021 | 39.96 | 41.48 | 39.80 | 40.58 | 2,247,079 | +1.00(+2.53%) |
Mar 05, 2021 | 38.29 | 39.79 | 37.80 | 39.58 | 2,563,990 | +1.80(+4.77%) |
Mar 04, 2021 | 37.88 | 38.51 | 37.12 | 37.78 | 3,130,883 | -0.20(-0.52%) |
Mar 03, 2021 | 37.65 | 38.95 | 37.59 | 37.98 | 2,188,510 | +0.37(+0.98%) |
Mar 02, 2021 | 37.89 | 38.20 | 37.43 | 37.61 | 1,849,324 | -0.43(-1.14%) |