Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.12 | 49.40 | 49.01 | 49.08 | 2,114,287 | +0.27(+0.55%) |
May 27, 2021 | 49.31 | 49.55 | 48.77 | 48.82 | 3,121,736 | -0.15(-0.30%) |
May 26, 2021 | 48.77 | 48.98 | 48.51 | 48.96 | 2,006,109 | +0.20(+0.42%) |
May 25, 2021 | 49.05 | 49.17 | 48.63 | 48.76 | 2,119,549 | -0.15(-0.30%) |
May 24, 2021 | 48.65 | 49.12 | 48.48 | 48.91 | 1,754,894 | +0.44(+0.92%) |
May 21, 2021 | 48.70 | 49.05 | 48.26 | 48.46 | 2,769,478 | +0.03(+0.06%) |
May 20, 2021 | 47.99 | 48.62 | 47.94 | 48.44 | 2,291,543 | +0.38(+0.79%) |
May 19, 2021 | 48.22 | 48.40 | 47.47 | 48.06 | 2,802,925 | -0.44(-0.90%) |
May 18, 2021 | 49.77 | 49.95 | 48.46 | 48.49 | 3,738,375 | -1.18(-2.37%) |
May 17, 2021 | 49.99 | 49.99 | 49.24 | 49.67 | 1,972,314 | -0.21(-0.43%) |
May 14, 2021 | 49.62 | 50.03 | 49.21 | 49.88 | 2,382,727 | +0.61(+1.24%) |
May 13, 2021 | 48.43 | 49.54 | 48.22 | 49.27 | 2,326,154 | +1.15(+2.38%) |
May 12, 2021 | 48.49 | 49.08 | 48.09 | 48.12 | 3,317,049 | -0.82(-1.68%) |
May 11, 2021 | 49.49 | 49.70 | 48.82 | 48.95 | 4,574,537 | -0.80(-1.60%) |
May 10, 2021 | 49.25 | 50.27 | 49.12 | 49.74 | 3,331,395 | +0.46(+0.94%) |
May 07, 2021 | 49.28 | 49.50 | 48.74 | 49.28 | 3,307,686 | +0.34(+0.70%) |
May 06, 2021 | 49.27 | 49.57 | 48.65 | 48.94 | 4,646,821 | -1.20(-2.40%) |
May 05, 2021 | 49.53 | 50.18 | 49.00 | 50.14 | 3,879,495 | +0.82(+1.67%) |
May 04, 2021 | 48.99 | 49.58 | 48.71 | 49.32 | 3,514,611 | +0.27(+0.55%) |
May 03, 2021 | 48.59 | 49.18 | 48.32 | 49.05 | 3,299,651 | +0.67(+1.38%) |
Apr 30, 2021 | 48.82 | 49.38 | 48.30 | 48.38 | 5,615,777 | -0.55(-1.12%) |
Apr 29, 2021 | 48.10 | 49.12 | 47.91 | 48.93 | 2,966,578 | +1.10(+2.29%) |
Apr 28, 2021 | 47.92 | 48.05 | 47.54 | 47.83 | 2,090,258 | -0.21(-0.43%) |
Apr 27, 2021 | 47.82 | 48.10 | 47.64 | 48.04 | 2,702,757 | -0.01(-0.02%) |
Apr 26, 2021 | 48.28 | 48.46 | 47.84 | 48.05 | 2,391,070 | -0.24(-0.50%) |
Apr 23, 2021 | 47.92 | 48.58 | 47.70 | 48.29 | 2,412,072 | +0.66(+1.38%) |
Apr 22, 2021 | 47.86 | 48.23 | 47.58 | 47.63 | 3,674,053 | -0.29(-0.60%) |
Apr 21, 2021 | 47.24 | 47.97 | 47.15 | 47.92 | 2,657,048 | +0.86(+1.82%) |
Apr 20, 2021 | 47.23 | 47.23 | 46.70 | 47.06 | 3,032,974 | +0.30(+0.65%) |
Apr 19, 2021 | 46.58 | 46.83 | 46.02 | 46.76 | 2,934,701 | +0.24(+0.51%) |
Apr 16, 2021 | 46.27 | 46.63 | 45.95 | 46.52 | 4,151,359 | +0.14(+0.30%) |
Apr 15, 2021 | 46.32 | 46.43 | 45.84 | 46.38 | 3,858,275 | +0.30(+0.66%) |
Apr 14, 2021 | 46.01 | 46.89 | 45.69 | 46.08 | 4,682,753 | +0.07(+0.16%) |
Apr 13, 2021 | 45.20 | 46.03 | 44.70 | 46.00 | 8,221,543 | -0.67(-1.44%) |
Apr 12, 2021 | 46.02 | 46.80 | 45.87 | 46.67 | 6,226,345 | +0.60(+1.30%) |
Apr 09, 2021 | 46.13 | 46.23 | 45.31 | 46.08 | 4,745,218 | -0.15(-0.32%) |
Apr 08, 2021 | 46.06 | 46.36 | 45.86 | 46.22 | 3,824,038 | +0.27(+0.58%) |
Apr 07, 2021 | 47.09 | 47.13 | 45.91 | 45.96 | 3,799,916 | -1.23(-2.61%) |
Apr 06, 2021 | 47.15 | 47.56 | 47.02 | 47.19 | 3,142,751 | -0.16(-0.33%) |
Apr 05, 2021 | 47.32 | 47.44 | 46.85 | 47.35 | 3,345,774 | +0.30(+0.65%) |
Apr 01, 2021 | 46.36 | 47.09 | 46.25 | 47.04 | 3,194,841 | +0.76(+1.65%) |
Mar 31, 2021 | 46.73 | 46.90 | 46.22 | 46.28 | 3,532,511 | -0.31(-0.67%) |
Mar 30, 2021 | 46.36 | 46.72 | 46.04 | 46.59 | 2,670,194 | -0.06(-0.12%) |
Mar 29, 2021 | 46.58 | 47.03 | 46.36 | 46.65 | 3,217,947 | +0.11(+0.24%) |
Mar 26, 2021 | 45.32 | 46.58 | 45.28 | 46.54 | 2,957,993 | +1.23(+2.72%) |
Mar 25, 2021 | 44.56 | 45.48 | 44.14 | 45.30 | 3,522,721 | +0.91(+2.05%) |
Mar 24, 2021 | 43.90 | 44.76 | 43.90 | 44.39 | 2,880,726 | +0.49(+1.11%) |
Mar 23, 2021 | 44.09 | 44.52 | 43.75 | 43.90 | 3,173,563 | -0.26(-0.58%) |
Mar 22, 2021 | 43.74 | 44.27 | 43.47 | 44.16 | 3,194,429 | +0.32(+0.73%) |
Mar 19, 2021 | 43.74 | 44.13 | 43.20 | 43.84 | 17,039,262 | +0.12(+0.27%) |
Mar 18, 2021 | 44.20 | 44.50 | 43.63 | 43.72 | 3,339,464 | -0.84(-1.88%) |
Mar 17, 2021 | 44.00 | 44.69 | 43.82 | 44.56 | 3,146,023 | +0.64(+1.45%) |
Mar 16, 2021 | 44.21 | 44.67 | 43.91 | 43.92 | 3,964,048 | -0.38(-0.85%) |
Mar 15, 2021 | 43.79 | 44.49 | 43.66 | 44.30 | 4,490,651 | +0.90(+2.08%) |
Mar 12, 2021 | 42.85 | 43.46 | 42.63 | 43.40 | 3,522,408 | +0.72(+1.68%) |
Mar 11, 2021 | 42.62 | 43.07 | 42.39 | 42.68 | 2,557,181 | +0.20(+0.48%) |
Mar 10, 2021 | 42.34 | 42.78 | 42.02 | 42.48 | 2,851,570 | +0.42(+1.01%) |
Mar 09, 2021 | 41.77 | 42.32 | 41.62 | 42.05 | 3,875,988 | +0.95(+2.31%) |
Mar 08, 2021 | 41.48 | 41.92 | 41.04 | 41.11 | 3,576,622 | -0.48(-1.15%) |
Mar 05, 2021 | 40.99 | 41.72 | 40.14 | 41.58 | 4,538,574 | +0.93(+2.29%) |
Mar 04, 2021 | 42.48 | 42.53 | 39.92 | 40.66 | 6,557,107 | -2.10(-4.91%) |
Mar 03, 2021 | 43.45 | 43.86 | 42.74 | 42.75 | 4,075,896 | -0.95(-2.17%) |
Mar 02, 2021 | 44.63 | 44.63 | 43.51 | 43.70 | 4,074,928 | -0.91(-2.04%) |