Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.81 | 48.84 | 47.64 | 48.39 | 1,686,337 | -0.12(-0.25%) |
May 27, 2021 | 48.27 | 48.90 | 48.19 | 48.51 | 3,658,365 | +0.49(+1.03%) |
May 26, 2021 | 47.58 | 48.05 | 47.47 | 48.02 | 1,751,994 | +0.52(+1.10%) |
May 25, 2021 | 47.81 | 48.11 | 47.43 | 47.50 | 2,250,238 | -0.22(-0.46%) |
May 24, 2021 | 48.18 | 48.21 | 47.47 | 47.72 | 3,563,933 | -0.23(-0.48%) |
May 21, 2021 | 47.72 | 48.84 | 47.67 | 47.94 | 2,373,092 | +0.19(+0.40%) |
May 20, 2021 | 47.33 | 47.84 | 46.97 | 47.75 | 2,557,950 | +0.51(+1.09%) |
May 19, 2021 | 46.84 | 47.27 | 46.26 | 47.24 | 2,388,620 | -0.11(-0.24%) |
May 18, 2021 | 48.71 | 48.92 | 47.34 | 47.36 | 2,024,472 | -1.13(-2.33%) |
May 17, 2021 | 48.12 | 48.58 | 47.75 | 48.49 | 1,799,713 | +0.36(+0.75%) |
May 14, 2021 | 46.98 | 48.22 | 46.78 | 48.13 | 1,611,977 | +1.36(+2.90%) |
May 13, 2021 | 46.17 | 47.04 | 45.58 | 46.77 | 1,965,534 | +1.19(+2.60%) |
May 12, 2021 | 46.88 | 46.99 | 45.49 | 45.58 | 2,173,987 | -1.14(-2.44%) |
May 11, 2021 | 47.01 | 47.34 | 46.24 | 46.72 | 2,004,661 | -0.72(-1.52%) |
May 10, 2021 | 47.48 | 48.21 | 47.36 | 47.44 | 2,034,170 | +0.17(+0.36%) |
May 07, 2021 | 46.49 | 47.75 | 46.20 | 47.27 | 1,875,287 | +0.67(+1.45%) |
May 06, 2021 | 46.46 | 46.62 | 45.90 | 46.60 | 1,681,668 | +0.41(+0.88%) |
May 05, 2021 | 46.06 | 46.38 | 45.69 | 46.19 | 2,181,461 | +0.44(+0.97%) |
May 04, 2021 | 45.42 | 45.85 | 45.17 | 45.75 | 2,353,141 | +0.17(+0.36%) |
May 03, 2021 | 44.97 | 46.06 | 44.44 | 45.58 | 1,715,686 | +1.23(+2.76%) |
Apr 30, 2021 | 44.34 | 44.79 | 43.97 | 44.36 | 2,397,562 | -0.08(-0.17%) |
Apr 29, 2021 | 45.12 | 46.84 | 44.13 | 44.43 | 4,460,413 | +1.21(+2.79%) |
Apr 28, 2021 | 43.74 | 43.88 | 43.15 | 43.23 | 1,669,756 | -0.09(-0.20%) |
Apr 27, 2021 | 42.94 | 43.62 | 42.93 | 43.31 | 2,039,777 | +0.54(+1.27%) |
Apr 26, 2021 | 42.80 | 43.07 | 42.49 | 42.77 | 1,419,063 | +0.05(+0.11%) |
Apr 23, 2021 | 42.30 | 42.88 | 41.91 | 42.72 | 999,168 | +0.67(+1.60%) |
Apr 22, 2021 | 42.29 | 42.54 | 41.79 | 42.05 | 1,261,432 | -0.15(-0.36%) |
Apr 21, 2021 | 41.52 | 42.38 | 41.30 | 42.20 | 1,242,570 | +0.54(+1.30%) |
Apr 20, 2021 | 42.60 | 42.79 | 41.28 | 41.66 | 1,249,019 | -0.89(-2.10%) |
Apr 19, 2021 | 42.23 | 42.62 | 41.91 | 42.55 | 3,252,011 | +0.12(+0.29%) |
Apr 16, 2021 | 42.33 | 42.72 | 42.24 | 42.43 | 1,270,970 | +0.35(+0.84%) |
Apr 15, 2021 | 41.88 | 42.30 | 41.61 | 42.08 | 1,858,528 | +0.39(+0.93%) |
Apr 14, 2021 | 40.91 | 41.96 | 40.91 | 41.69 | 1,487,201 | +0.50(+1.22%) |
Apr 13, 2021 | 41.83 | 41.89 | 40.85 | 41.18 | 1,546,095 | -0.78(-1.86%) |
Apr 12, 2021 | 42.03 | 42.24 | 41.64 | 41.96 | 2,198,771 | +0.10(+0.25%) |
Apr 09, 2021 | 41.60 | 41.90 | 41.35 | 41.86 | 1,376,173 | +0.33(+0.80%) |
Apr 08, 2021 | 41.49 | 41.66 | 40.83 | 41.53 | 1,703,389 | -0.09(-0.23%) |
Apr 07, 2021 | 41.23 | 41.73 | 40.91 | 41.62 | 1,685,469 | +0.64(+1.55%) |
Apr 06, 2021 | 41.53 | 41.63 | 40.78 | 40.98 | 1,720,103 | -0.66(-1.57%) |
Apr 05, 2021 | 41.42 | 41.72 | 41.22 | 41.64 | 1,266,645 | +0.85(+2.10%) |
Apr 01, 2021 | 40.31 | 40.82 | 39.86 | 40.78 | 1,559,937 | +0.59(+1.46%) |
Mar 31, 2021 | 40.62 | 40.67 | 39.99 | 40.20 | 1,348,491 | -0.50(-1.24%) |
Mar 30, 2021 | 39.96 | 40.72 | 39.81 | 40.70 | 1,146,537 | +0.76(+1.90%) |
Mar 29, 2021 | 40.43 | 40.86 | 39.54 | 39.94 | 1,227,041 | -0.66(-1.61%) |
Mar 26, 2021 | 39.81 | 40.61 | 39.58 | 40.59 | 931,560 | +0.85(+2.13%) |
Mar 25, 2021 | 38.98 | 39.86 | 38.34 | 39.75 | 1,714,327 | +0.79(+2.02%) |
Mar 24, 2021 | 39.43 | 40.24 | 38.91 | 38.96 | 1,277,505 | -0.16(-0.41%) |
Mar 23, 2021 | 40.37 | 40.84 | 38.90 | 39.12 | 1,577,526 | -1.69(-4.14%) |
Mar 22, 2021 | 41.24 | 41.35 | 40.29 | 40.81 | 1,711,131 | -0.40(-0.97%) |
Mar 19, 2021 | 40.98 | 41.59 | 40.59 | 41.21 | 3,328,912 | -0.19(-0.46%) |
Mar 18, 2021 | 41.35 | 42.62 | 41.20 | 41.40 | 1,639,045 | -0.15(-0.37%) |
Mar 17, 2021 | 41.08 | 41.73 | 40.97 | 41.55 | 1,887,650 | +0.48(+1.18%) |
Mar 16, 2021 | 40.92 | 41.16 | 40.58 | 41.07 | 1,536,149 | -0.05(-0.12%) |
Mar 15, 2021 | 40.75 | 41.15 | 40.07 | 41.12 | 2,069,871 | +0.30(+0.73%) |
Mar 12, 2021 | 40.70 | 40.93 | 40.45 | 40.82 | 1,614,803 | +0.38(+0.95%) |
Mar 11, 2021 | 40.52 | 40.89 | 40.10 | 40.43 | 2,558,095 | -0.09(-0.21%) |
Mar 10, 2021 | 40.63 | 41.10 | 40.43 | 40.52 | 3,590,581 | -0.09(-0.23%) |
Mar 09, 2021 | 40.82 | 41.57 | 40.49 | 40.61 | 3,375,684 | -0.24(-0.58%) |
Mar 08, 2021 | 40.22 | 41.75 | 40.06 | 40.85 | 2,232,093 | +1.01(+2.53%) |
Mar 05, 2021 | 38.54 | 40.05 | 38.05 | 39.84 | 2,546,890 | +1.81(+4.77%) |
Mar 04, 2021 | 38.14 | 38.77 | 37.37 | 38.03 | 3,110,003 | -0.20(-0.52%) |
Mar 03, 2021 | 37.90 | 39.21 | 37.84 | 38.23 | 2,173,914 | +0.37(+0.98%) |
Mar 02, 2021 | 38.15 | 38.46 | 37.68 | 37.86 | 1,836,990 | -0.44(-1.14%) |