Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.70 | 42.95 | 42.70 | 42.85 | 14,798,143 | -0.15(-0.34%) |
May 27, 2021 | 42.92 | 43.04 | 42.70 | 43.00 | 16,053,117 | -0.03(-0.06%) |
May 26, 2021 | 43.03 | 43.08 | 42.94 | 43.03 | 14,178,694 | +0.26(+0.61%) |
May 25, 2021 | 42.72 | 42.85 | 42.61 | 42.77 | 22,620,656 | +0.99(+2.37%) |
May 24, 2021 | 41.83 | 41.92 | 41.68 | 41.78 | 13,056,531 | -0.06(-0.13%) |
May 21, 2021 | 42.29 | 42.29 | 41.80 | 41.83 | 16,980,016 | -0.41(-0.97%) |
May 20, 2021 | 41.99 | 42.33 | 41.97 | 42.24 | 20,597,656 | +0.42(+1.00%) |
May 19, 2021 | 41.24 | 41.90 | 41.18 | 41.82 | 22,065,336 | +0.12(+0.29%) |
May 18, 2021 | 41.66 | 41.93 | 41.56 | 41.70 | 20,492,358 | +0.33(+0.81%) |
May 17, 2021 | 41.17 | 41.37 | 41.07 | 41.37 | 17,881,252 | +0.40(+0.97%) |
May 14, 2021 | 40.68 | 41.07 | 40.55 | 40.97 | 21,283,304 | +0.61(+1.52%) |
May 13, 2021 | 40.92 | 41.05 | 40.23 | 40.36 | 26,871,082 | -0.58(-1.43%) |
May 12, 2021 | 41.36 | 41.43 | 40.87 | 40.94 | 18,416,248 | -0.51(-1.23%) |
May 11, 2021 | 40.76 | 41.54 | 40.70 | 41.45 | 18,912,002 | -0.01(-0.02%) |
May 10, 2021 | 42.07 | 42.10 | 41.43 | 41.46 | 30,539,134 | -1.21(-2.84%) |
May 07, 2021 | 42.61 | 42.88 | 42.57 | 42.68 | 20,205,516 | +0.11(+0.26%) |
May 06, 2021 | 42.43 | 42.61 | 42.29 | 42.57 | 14,528,691 | +0.12(+0.28%) |
May 05, 2021 | 42.50 | 42.63 | 42.35 | 42.45 | 11,384,243 | +0.21(+0.50%) |
May 04, 2021 | 42.53 | 42.64 | 42.03 | 42.23 | 22,306,998 | -0.43(-1.00%) |
May 03, 2021 | 42.69 | 42.93 | 42.55 | 42.66 | 11,467,427 | -0.23(-0.54%) |
Apr 30, 2021 | 42.98 | 43.09 | 42.76 | 42.89 | 29,209,816 | -0.89(-2.03%) |
Apr 29, 2021 | 43.98 | 43.99 | 43.42 | 43.78 | 20,686,500 | -0.04(-0.08%) |
Apr 28, 2021 | 43.73 | 44.06 | 43.64 | 43.82 | 12,221,238 | +0.20(+0.47%) |
Apr 27, 2021 | 43.46 | 43.69 | 43.46 | 43.61 | 15,536,277 | +0.18(+0.41%) |
Apr 26, 2021 | 43.29 | 43.46 | 43.20 | 43.44 | 20,759,010 | -0.67(-1.51%) |
Apr 23, 2021 | 43.95 | 44.21 | 43.88 | 44.10 | 15,238,628 | +0.57(+1.32%) |
Apr 22, 2021 | 43.40 | 43.67 | 43.29 | 43.53 | 25,367,198 | +0.13(+0.30%) |
Apr 21, 2021 | 42.96 | 43.41 | 42.81 | 43.40 | 17,771,554 | +0.06(+0.13%) |
Apr 20, 2021 | 43.54 | 43.71 | 43.20 | 43.34 | 11,962,673 | -0.12(-0.28%) |
Apr 19, 2021 | 43.42 | 43.53 | 43.25 | 43.46 | 14,251,971 | -0.01(-0.02%) |
Apr 16, 2021 | 43.62 | 43.62 | 43.38 | 43.47 | 17,582,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.22 | 43.43 | 43.15 | 43.23 | 17,518,560 | +0.06(+0.13%) |
Apr 14, 2021 | 43.49 | 43.58 | 43.12 | 43.18 | 19,212,380 | +0.14(+0.32%) |
Apr 13, 2021 | 42.89 | 43.20 | 42.83 | 43.04 | 20,639,376 | -0.03(-0.06%) |
Apr 12, 2021 | 42.96 | 43.15 | 42.78 | 43.07 | 18,174,300 | -0.06(-0.13%) |
Apr 09, 2021 | 43.10 | 43.15 | 42.95 | 43.12 | 25,915,400 | -0.54(-1.23%) |
Apr 08, 2021 | 43.82 | 43.92 | 43.65 | 43.66 | 21,767,694 | +0.57(+1.31%) |
Apr 07, 2021 | 42.99 | 43.16 | 42.79 | 43.09 | 29,562,532 | -1.00(-2.27%) |
Apr 06, 2021 | 43.96 | 44.46 | 43.75 | 44.09 | 21,994,028 | +0.08(+0.19%) |
Apr 05, 2021 | 44.32 | 44.32 | 43.91 | 44.01 | 11,448,315 | +0.04(+0.08%) |
Apr 01, 2021 | 44.21 | 44.29 | 43.86 | 43.97 | 21,560,828 | +0.73(+1.69%) |
Mar 31, 2021 | 42.86 | 43.38 | 42.86 | 43.24 | 19,915,404 | +0.05(+0.11%) |
Mar 30, 2021 | 42.94 | 43.28 | 42.76 | 43.20 | 16,782,368 | +0.18(+0.41%) |
Mar 29, 2021 | 42.83 | 43.14 | 42.77 | 43.02 | 22,561,322 | -0.23(-0.54%) |
Mar 26, 2021 | 42.52 | 43.32 | 42.34 | 43.25 | 42,491,712 | +1.23(+2.93%) |
Mar 25, 2021 | 41.82 | 42.21 | 41.79 | 42.02 | 22,173,022 | +0.21(+0.51%) |
Mar 24, 2021 | 42.65 | 42.66 | 41.79 | 41.81 | 40,069,092 | -1.60(-3.69%) |
Mar 23, 2021 | 43.57 | 43.77 | 43.37 | 43.41 | 19,979,304 | -1.00(-2.25%) |
Mar 22, 2021 | 44.41 | 44.57 | 44.20 | 44.41 | 15,226,950 | -0.06(-0.15%) |
Mar 19, 2021 | 44.00 | 44.50 | 43.97 | 44.47 | 15,584,352 | +0.01(+0.02%) |
Mar 18, 2021 | 44.75 | 44.91 | 44.47 | 44.47 | 21,229,462 | -0.40(-0.89%) |
Mar 17, 2021 | 44.41 | 45.07 | 44.28 | 44.86 | 19,880,168 | -0.03(-0.06%) |
Mar 16, 2021 | 44.73 | 45.09 | 44.67 | 44.89 | 20,983,226 | +0.40(+0.90%) |
Mar 15, 2021 | 44.18 | 44.56 | 44.04 | 44.49 | 12,229,122 | -0.08(-0.19%) |
Mar 12, 2021 | 44.45 | 44.64 | 44.17 | 44.58 | 28,363,956 | -1.29(-2.81%) |
Mar 11, 2021 | 45.52 | 45.89 | 45.20 | 45.86 | 30,213,212 | +1.59(+3.60%) |
Mar 10, 2021 | 44.84 | 44.92 | 44.14 | 44.27 | 16,723,719 | -0.35(-0.79%) |
Mar 09, 2021 | 44.28 | 44.96 | 44.20 | 44.62 | 24,293,850 | +0.95(+2.16%) |
Mar 08, 2021 | 44.15 | 44.24 | 43.65 | 43.68 | 25,884,444 | -1.59(-3.52%) |
Mar 05, 2021 | 45.46 | 45.59 | 44.44 | 45.27 | 23,187,588 | +0.46(+1.03%) |
Mar 04, 2021 | 45.54 | 45.68 | 44.62 | 44.81 | 29,407,352 | -1.33(-2.87%) |
Mar 03, 2021 | 46.68 | 46.80 | 46.05 | 46.13 | 20,252,968 | +0.35(+0.77%) |
Mar 02, 2021 | 46.15 | 46.21 | 45.75 | 45.78 | 15,980,531 | -0.90(-1.93%) |