Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.66 | 50.90 | 50.60 | 50.72 | 3,109,010 | +0.20(+0.40%) |
May 27, 2021 | 50.57 | 50.67 | 50.40 | 50.52 | 3,660,562 | +0.10(+0.20%) |
May 26, 2021 | 50.50 | 50.57 | 50.35 | 50.42 | 6,261,314 | -0.28(-0.55%) |
May 25, 2021 | 50.82 | 50.87 | 50.57 | 50.70 | 8,073,886 | +0.11(+0.22%) |
May 24, 2021 | 50.38 | 50.65 | 50.28 | 50.59 | 5,627,880 | +0.40(+0.80%) |
May 21, 2021 | 50.20 | 50.27 | 50.01 | 50.19 | 3,741,549 | +0.10(+0.20%) |
May 20, 2021 | 49.70 | 50.16 | 49.64 | 50.09 | 3,693,180 | +0.81(+1.64%) |
May 19, 2021 | 49.12 | 49.52 | 48.80 | 49.28 | 4,097,322 | -0.61(-1.22%) |
May 18, 2021 | 50.12 | 50.15 | 49.88 | 49.89 | 2,620,637 | -0.03(-0.06%) |
May 17, 2021 | 49.77 | 49.94 | 49.69 | 49.92 | 4,261,236 | -0.10(-0.20%) |
May 14, 2021 | 49.53 | 50.05 | 49.47 | 50.02 | 6,104,616 | +1.07(+2.19%) |
May 13, 2021 | 48.67 | 49.05 | 48.60 | 48.95 | 5,312,932 | +0.52(+1.07%) |
May 12, 2021 | 48.73 | 48.98 | 48.34 | 48.43 | 4,412,840 | -0.55(-1.12%) |
May 11, 2021 | 48.75 | 49.12 | 48.70 | 48.98 | 4,981,274 | -0.57(-1.15%) |
May 10, 2021 | 50.05 | 50.05 | 49.50 | 49.55 | 4,444,766 | -0.54(-1.08%) |
May 07, 2021 | 49.57 | 50.10 | 49.49 | 50.09 | 3,953,786 | +0.73(+1.48%) |
May 06, 2021 | 49.05 | 49.38 | 48.85 | 49.36 | 2,863,881 | +0.44(+0.90%) |
May 05, 2021 | 48.85 | 48.97 | 48.67 | 48.92 | 1,676,830 | +0.68(+1.41%) |
May 04, 2021 | 48.45 | 48.60 | 47.94 | 48.24 | 5,185,650 | -0.90(-1.83%) |
May 03, 2021 | 49.00 | 49.18 | 48.96 | 49.14 | 2,219,688 | +0.55(+1.13%) |
Apr 30, 2021 | 48.98 | 49.06 | 48.39 | 48.59 | 3,846,400 | -0.75(-1.52%) |
Apr 29, 2021 | 49.45 | 49.49 | 48.97 | 49.34 | 2,872,222 | -0.06(-0.12%) |
Apr 28, 2021 | 49.18 | 49.48 | 49.09 | 49.40 | 3,909,734 | +0.20(+0.41%) |
Apr 27, 2021 | 49.01 | 49.23 | 48.97 | 49.20 | 3,700,088 | +0.02(+0.04%) |
Apr 26, 2021 | 49.10 | 49.18 | 49.04 | 49.18 | 4,513,077 | +0.13(+0.27%) |
Apr 23, 2021 | 48.62 | 49.13 | 48.62 | 49.05 | 1,703,900 | +0.54(+1.11%) |
Apr 22, 2021 | 48.78 | 48.79 | 48.38 | 48.51 | 4,065,655 | -0.07(-0.14%) |
Apr 21, 2021 | 47.92 | 48.61 | 47.91 | 48.58 | 3,358,950 | +0.52(+1.08%) |
Apr 20, 2021 | 48.43 | 48.45 | 47.93 | 48.06 | 5,628,089 | -0.88(-1.81%) |
Apr 19, 2021 | 49.08 | 49.10 | 48.79 | 48.95 | 4,550,462 | -0.02(-0.03%) |
Apr 16, 2021 | 48.68 | 48.97 | 48.66 | 48.96 | 3,238,900 | +0.56(+1.16%) |
Apr 15, 2021 | 48.27 | 48.40 | 48.21 | 48.40 | 2,834,261 | +0.33(+0.69%) |
Apr 14, 2021 | 48.09 | 48.20 | 47.99 | 48.07 | 2,084,221 | -0.01(-0.02%) |
Apr 13, 2021 | 47.88 | 48.09 | 47.83 | 48.08 | 2,741,014 | +0.35(+0.73%) |
Apr 12, 2021 | 47.80 | 47.83 | 47.65 | 47.73 | 3,964,835 | -0.20(-0.42%) |
Apr 09, 2021 | 47.67 | 47.93 | 47.67 | 47.93 | 1,857,800 | +0.09(+0.19%) |
Apr 08, 2021 | 47.70 | 47.89 | 47.62 | 47.84 | 3,420,732 | +0.20(+0.42%) |
Apr 07, 2021 | 47.56 | 47.72 | 47.47 | 47.64 | 1,616,033 | +0.12(+0.25%) |
Apr 06, 2021 | 47.44 | 47.54 | 47.36 | 47.52 | 2,957,499 | -0.49(-1.02%) |
Apr 05, 2021 | 47.66 | 48.08 | 47.54 | 48.01 | 3,781,028 | +0.80(+1.69%) |
Apr 01, 2021 | 46.76 | 47.27 | 46.75 | 47.21 | 3,291,200 | +0.78(+1.68%) |
Mar 31, 2021 | 46.41 | 46.62 | 46.35 | 46.43 | 6,224,787 | -0.01(-0.01%) |
Mar 30, 2021 | 46.22 | 46.49 | 46.22 | 46.44 | 3,492,269 | +0.12(+0.27%) |
Mar 29, 2021 | 46.21 | 46.41 | 46.12 | 46.31 | 2,293,665 | -0.17(-0.37%) |
Mar 26, 2021 | 46.04 | 46.48 | 46.02 | 46.48 | 4,952,400 | +0.63(+1.37%) |
Mar 25, 2021 | 45.42 | 45.90 | 45.35 | 45.85 | 3,796,196 | +0.24(+0.53%) |
Mar 24, 2021 | 45.72 | 45.92 | 45.61 | 45.61 | 8,214,845 | -0.10(-0.22%) |
Mar 23, 2021 | 46.09 | 46.17 | 45.67 | 45.71 | 4,289,736 | -0.61(-1.32%) |
Mar 22, 2021 | 46.24 | 46.43 | 46.19 | 46.32 | 6,013,343 | +0.12(+0.26%) |
Mar 19, 2021 | 46.11 | 46.33 | 45.90 | 46.20 | 1,835,000 | -0.03(-0.06%) |
Mar 18, 2021 | 46.51 | 46.79 | 46.20 | 46.23 | 3,631,085 | -0.57(-1.22%) |
Mar 17, 2021 | 46.26 | 46.88 | 46.26 | 46.80 | 2,332,891 | +0.45(+0.97%) |
Mar 16, 2021 | 46.52 | 46.52 | 46.31 | 46.35 | 2,101,563 | -0.08(-0.17%) |
Mar 15, 2021 | 46.40 | 46.43 | 46.07 | 46.43 | 2,124,834 | -0.12(-0.26%) |
Mar 12, 2021 | 46.14 | 46.56 | 46.11 | 46.55 | 2,811,000 | -0.04(-0.09%) |
Mar 11, 2021 | 46.42 | 46.64 | 46.28 | 46.59 | 3,083,662 | +0.47(+1.02%) |
Mar 10, 2021 | 46.08 | 46.16 | 45.85 | 46.12 | 2,465,578 | +0.43(+0.94%) |
Mar 09, 2021 | 45.65 | 45.78 | 45.60 | 45.69 | 3,343,082 | +0.62(+1.38%) |
Mar 08, 2021 | 44.95 | 45.40 | 44.89 | 45.07 | 4,716,997 | +0.10(+0.22%) |
Mar 05, 2021 | 45.02 | 45.02 | 44.40 | 44.97 | 4,527,300 | +0.15(+0.33%) |
Mar 04, 2021 | 45.28 | 45.51 | 44.55 | 44.82 | 5,520,363 | -0.44(-0.97%) |
Mar 03, 2021 | 45.43 | 45.63 | 45.19 | 45.26 | 3,885,081 | -0.35(-0.77%) |
Mar 02, 2021 | 45.68 | 45.76 | 45.48 | 45.61 | 3,058,165 | +0.06(+0.13%) |