Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.93 | 46.37 | 45.67 | 46.20 | 1,535,160 | +0.12(+0.27%) |
May 27, 2021 | 46.19 | 46.65 | 45.90 | 46.08 | 2,056,220 | -0.24(-0.52%) |
May 26, 2021 | 46.36 | 47.04 | 46.09 | 46.32 | 1,843,690 | +0.24(+0.52%) |
May 25, 2021 | 45.61 | 46.32 | 45.12 | 46.08 | 2,018,007 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.34 | 45.58 | 891,163 | +0.12(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.02 | 45.45 | 1,852,107 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.26 | 44.87 | 45.77 | 1,949,092 | +0.65(+1.45%) |
May 19, 2021 | 44.99 | 46.13 | 44.59 | 45.12 | 2,890,623 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.91 | 45.05 | 45.56 | 2,541,187 | -0.08(-0.17%) |
May 17, 2021 | 43.81 | 45.80 | 43.60 | 45.63 | 4,958,309 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.59 | 42.54 | 43.36 | 2,570,830 | +1.27(+3.01%) |
May 13, 2021 | 41.73 | 42.38 | 41.16 | 42.09 | 1,692,118 | +0.30(+0.71%) |
May 12, 2021 | 42.97 | 42.97 | 41.55 | 41.80 | 2,190,724 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.09 | 42.77 | 2,730,161 | +0.91(+2.18%) |
May 10, 2021 | 42.50 | 43.04 | 41.72 | 41.86 | 2,657,030 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.68 | 41.41 | 41.96 | 2,610,282 | +0.21(+0.51%) |
May 06, 2021 | 40.99 | 42.61 | 40.99 | 41.75 | 3,211,433 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.04 | 40.30 | 40.64 | 1,387,411 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.02 | 40.26 | 40.62 | 2,277,337 | -0.73(-1.76%) |
May 03, 2021 | 40.40 | 41.57 | 40.39 | 41.35 | 2,418,336 | +1.71(+4.31%) |
Apr 30, 2021 | 40.22 | 40.49 | 39.62 | 39.64 | 3,038,789 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.42 | 39.54 | 40.32 | 2,151,874 | -0.30(-0.73%) |
Apr 28, 2021 | 39.68 | 40.91 | 39.32 | 40.62 | 2,091,146 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.61 | 39.89 | 39.91 | 1,768,847 | -0.68(-1.68%) |
Apr 26, 2021 | 41.12 | 41.17 | 40.43 | 40.59 | 1,413,667 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.64 | 40.83 | 41.03 | 1,260,090 | -0.11(-0.26%) |
Apr 22, 2021 | 41.33 | 41.57 | 40.82 | 41.13 | 1,840,196 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.82 | 40.91 | 41.64 | 2,099,313 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.01 | 40.28 | 40.85 | 2,839,626 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.99 | 40.42 | 40.83 | 2,370,378 | +0.18(+0.45%) |
Apr 16, 2021 | 40.79 | 40.89 | 40.20 | 40.65 | 2,526,747 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.66 | 39.20 | 40.32 | 3,365,919 | +1.60(+4.14%) |
Apr 14, 2021 | 39.20 | 39.43 | 38.56 | 38.72 | 1,823,405 | -0.64(-1.63%) |
Apr 13, 2021 | 39.60 | 40.12 | 39.33 | 39.36 | 1,983,367 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.12 | 2,169,069 | -1.19(-2.95%) |
Apr 09, 2021 | 39.42 | 40.35 | 39.32 | 40.31 | 2,728,979 | +0.12(+0.31%) |
Apr 08, 2021 | 39.67 | 40.28 | 39.59 | 40.18 | 2,238,335 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.60 | 38.83 | 38.97 | 1,811,925 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.69 | 4,032,174 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.98 | 38.58 | 2,418,539 | +0.31(+0.80%) |
Apr 01, 2021 | 37.30 | 38.35 | 37.03 | 38.28 | 3,406,768 | +1.62(+4.42%) |
Mar 31, 2021 | 36.47 | 37.09 | 36.03 | 36.65 | 5,677,863 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.22 | 36.18 | 5,192,686 | -0.53(-1.44%) |
Mar 29, 2021 | 36.39 | 36.79 | 35.64 | 36.71 | 2,237,198 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.60 | 35.94 | 36.53 | 2,497,038 | +0.54(+1.49%) |
Mar 25, 2021 | 35.89 | 36.63 | 35.59 | 35.99 | 2,180,670 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.89 | 36.27 | 2,828,920 | -0.15(-0.42%) |
Mar 23, 2021 | 37.24 | 37.36 | 36.15 | 36.42 | 1,995,500 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.06 | 37.36 | 37.48 | 1,472,559 | -0.03(-0.08%) |
Mar 19, 2021 | 37.70 | 37.97 | 37.31 | 37.50 | 4,446,296 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.19 | 37.68 | 2,178,419 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.73 | 37.14 | 38.36 | 3,227,882 | +0.50(+1.31%) |
Mar 16, 2021 | 38.14 | 38.19 | 37.50 | 37.86 | 2,002,423 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.52 | 37.62 | 38.21 | 3,511,934 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,759,587 | +1.02(+2.80%) |
Mar 11, 2021 | 36.18 | 36.79 | 35.64 | 36.48 | 2,429,162 | +0.64(+1.79%) |
Mar 10, 2021 | 36.11 | 36.29 | 35.44 | 35.84 | 2,026,727 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,146 | +1.74(+5.11%) |
Mar 08, 2021 | 34.85 | 35.12 | 34.05 | 34.07 | 2,591,992 | -0.54(-1.57%) |
Mar 05, 2021 | 34.22 | 34.70 | 33.44 | 34.62 | 3,022,774 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.02 | 33.50 | 34.07 | 3,322,746 | -0.16(-0.47%) |
Mar 03, 2021 | 34.43 | 34.53 | 33.32 | 34.23 | 3,040,053 | -1.02(-2.90%) |
Mar 02, 2021 | 34.35 | 35.51 | 34.15 | 35.26 | 2,258,393 | +1.15(+3.36%) |