Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.83 | 49.29 | 48.12 | 49.13 | 2,175,254 | -0.33(-0.67%) |
May 27, 2021 | 48.28 | 49.54 | 48.01 | 49.46 | 2,972,032 | +2.89(+6.20%) |
May 26, 2021 | 46.72 | 47.02 | 46.23 | 46.57 | 1,483,139 | +0.07(+0.15%) |
May 25, 2021 | 47.01 | 47.90 | 46.24 | 46.50 | 1,542,929 | -0.05(-0.11%) |
May 24, 2021 | 46.04 | 46.80 | 45.42 | 46.55 | 1,665,259 | +1.06(+2.33%) |
May 21, 2021 | 44.47 | 46.48 | 44.34 | 45.50 | 2,657,966 | +2.15(+4.95%) |
May 20, 2021 | 43.48 | 43.61 | 42.56 | 43.35 | 1,492,660 | +0.16(+0.37%) |
May 19, 2021 | 42.04 | 43.28 | 41.67 | 43.19 | 1,922,976 | +0.39(+0.91%) |
May 18, 2021 | 42.71 | 43.55 | 41.96 | 42.80 | 2,172,338 | +0.47(+1.11%) |
May 17, 2021 | 42.15 | 42.89 | 41.66 | 42.33 | 2,455,697 | -0.77(-1.78%) |
May 14, 2021 | 43.02 | 44.04 | 42.73 | 43.10 | 1,714,482 | +0.72(+1.70%) |
May 13, 2021 | 41.42 | 43.53 | 41.25 | 42.38 | 2,288,957 | +1.65(+4.04%) |
May 12, 2021 | 42.83 | 43.33 | 40.49 | 40.73 | 2,230,405 | -2.20(-5.12%) |
May 11, 2021 | 43.31 | 44.35 | 42.44 | 42.93 | 2,167,790 | -1.77(-3.95%) |
May 10, 2021 | 44.21 | 46.32 | 44.09 | 44.70 | 2,759,912 | +0.68(+1.54%) |
May 07, 2021 | 43.58 | 44.99 | 43.50 | 44.02 | 2,099,964 | -0.14(-0.32%) |
May 06, 2021 | 42.92 | 44.24 | 42.25 | 44.16 | 1,782,140 | +1.18(+2.74%) |
May 05, 2021 | 44.50 | 45.68 | 42.76 | 42.98 | 3,756,476 | -2.47(-5.43%) |
May 04, 2021 | 45.64 | 45.93 | 44.21 | 45.45 | 1,684,260 | -0.13(-0.28%) |
May 03, 2021 | 45.90 | 46.24 | 45.35 | 45.58 | 1,912,726 | -0.04(-0.09%) |
Apr 30, 2021 | 45.34 | 46.13 | 45.06 | 45.62 | 1,537,689 | -0.15(-0.33%) |
Apr 29, 2021 | 46.74 | 47.01 | 44.72 | 45.77 | 1,421,361 | -0.05(-0.11%) |
Apr 28, 2021 | 46.63 | 47.21 | 45.67 | 45.82 | 1,819,599 | -0.99(-2.11%) |
Apr 27, 2021 | 47.21 | 47.45 | 46.29 | 46.80 | 1,389,663 | -0.17(-0.36%) |
Apr 26, 2021 | 46.79 | 47.49 | 46.51 | 46.97 | 1,116,767 | +0.88(+1.91%) |
Apr 23, 2021 | 45.17 | 46.34 | 44.92 | 46.10 | 1,053,505 | +0.74(+1.63%) |
Apr 22, 2021 | 46.04 | 46.82 | 45.18 | 45.36 | 1,260,266 | -0.31(-0.68%) |
Apr 21, 2021 | 44.15 | 45.86 | 43.25 | 45.67 | 2,555,528 | +1.08(+2.42%) |
Apr 20, 2021 | 45.41 | 45.52 | 43.53 | 44.59 | 2,611,795 | -1.51(-3.27%) |
Apr 19, 2021 | 46.08 | 46.51 | 45.61 | 46.10 | 1,432,274 | -0.34(-0.73%) |
Apr 16, 2021 | 47.12 | 47.47 | 45.73 | 46.43 | 1,300,606 | -0.20(-0.43%) |
Apr 15, 2021 | 47.63 | 47.77 | 46.26 | 46.63 | 1,799,626 | -0.70(-1.48%) |
Apr 14, 2021 | 47.94 | 49.15 | 47.25 | 47.33 | 1,670,596 | -0.05(-0.11%) |
Apr 13, 2021 | 46.99 | 47.92 | 45.89 | 47.38 | 2,380,774 | -0.15(-0.31%) |
Apr 12, 2021 | 47.78 | 47.83 | 46.81 | 47.53 | 1,859,531 | -0.30(-0.63%) |
Apr 09, 2021 | 47.86 | 48.21 | 47.02 | 47.83 | 3,112,540 | -1.11(-2.26%) |
Apr 08, 2021 | 47.82 | 48.94 | 47.48 | 48.94 | 1,573,161 | +0.49(+1.01%) |
Apr 07, 2021 | 49.02 | 49.10 | 47.84 | 48.45 | 1,192,153 | -0.39(-0.80%) |
Apr 06, 2021 | 48.88 | 49.92 | 48.17 | 48.84 | 2,608,915 | -0.43(-0.87%) |
Apr 05, 2021 | 50.39 | 51.42 | 49.17 | 49.27 | 1,741,360 | -0.24(-0.48%) |
Apr 01, 2021 | 49.31 | 50.10 | 48.99 | 49.51 | 1,681,022 | +0.94(+1.93%) |
Mar 31, 2021 | 49.79 | 50.41 | 48.57 | 48.57 | 3,095,216 | -0.85(-1.72%) |
Mar 30, 2021 | 48.36 | 49.66 | 47.94 | 49.42 | 2,579,488 | +1.20(+2.48%) |
Mar 29, 2021 | 48.96 | 50.04 | 47.35 | 48.22 | 2,274,905 | -0.04(-0.08%) |
Mar 26, 2021 | 49.04 | 49.13 | 47.11 | 48.26 | 1,694,644 | -0.55(-1.12%) |
Mar 25, 2021 | 43.71 | 48.97 | 43.28 | 48.81 | 3,517,102 | +3.73(+8.28%) |
Mar 24, 2021 | 46.65 | 48.17 | 44.95 | 45.08 | 2,213,416 | -0.76(-1.66%) |
Mar 23, 2021 | 47.67 | 48.14 | 45.53 | 45.84 | 2,885,635 | -2.36(-4.89%) |
Mar 22, 2021 | 50.26 | 50.29 | 48.17 | 48.19 | 1,970,374 | -2.07(-4.11%) |
Mar 19, 2021 | 49.67 | 50.57 | 48.50 | 50.26 | 4,174,058 | +0.30(+0.60%) |
Mar 18, 2021 | 51.61 | 52.28 | 49.64 | 49.96 | 2,273,624 | -1.96(-3.77%) |
Mar 17, 2021 | 49.91 | 51.95 | 49.91 | 51.92 | 2,522,631 | +1.85(+3.69%) |
Mar 16, 2021 | 51.84 | 51.84 | 49.42 | 50.07 | 2,506,762 | -1.75(-3.37%) |
Mar 15, 2021 | 52.72 | 53.53 | 51.01 | 51.82 | 3,204,530 | +0.51(+0.99%) |
Mar 12, 2021 | 50.49 | 51.96 | 50.06 | 51.31 | 4,205,817 | +1.57(+3.15%) |
Mar 11, 2021 | 48.68 | 50.78 | 48.31 | 49.74 | 3,563,948 | +1.48(+3.06%) |
Mar 10, 2021 | 47.71 | 49.04 | 47.46 | 48.26 | 2,504,747 | +0.82(+1.73%) |
Mar 09, 2021 | 46.94 | 48.38 | 45.43 | 47.44 | 2,562,621 | +0.92(+1.97%) |
Mar 08, 2021 | 48.11 | 49.02 | 46.25 | 46.53 | 3,015,920 | -0.51(-1.08%) |
Mar 05, 2021 | 47.05 | 47.53 | 42.78 | 47.03 | 2,905,662 | +0.72(+1.55%) |
Mar 04, 2021 | 48.73 | 49.40 | 44.18 | 46.32 | 3,634,064 | -1.12(-2.36%) |
Mar 03, 2021 | 48.01 | 49.74 | 47.43 | 47.43 | 6,549,075 | +0.32(+0.68%) |
Mar 02, 2021 | 46.08 | 48.64 | 45.84 | 47.11 | 3,583,359 | +0.84(+1.81%) |