Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.75 | 45.62 | 44.56 | 45.43 | 1,041,436 | +0.54(+1.20%) |
May 27, 2021 | 44.20 | 45.08 | 43.68 | 44.89 | 1,854,830 | +1.30(+2.98%) |
May 26, 2021 | 43.50 | 43.85 | 43.27 | 43.59 | 1,658,543 | +0.29(+0.67%) |
May 25, 2021 | 44.25 | 45.01 | 43.27 | 43.30 | 1,045,624 | -0.60(-1.37%) |
May 24, 2021 | 44.21 | 44.62 | 43.45 | 43.90 | 1,662,568 | +0.23(+0.53%) |
May 21, 2021 | 42.82 | 43.94 | 42.44 | 43.67 | 2,806,709 | +2.15(+5.18%) |
May 20, 2021 | 41.81 | 41.90 | 40.90 | 41.52 | 1,193,045 | -0.19(-0.46%) |
May 19, 2021 | 41.90 | 42.38 | 41.14 | 41.71 | 1,670,057 | -1.15(-2.68%) |
May 18, 2021 | 43.01 | 43.93 | 42.80 | 42.86 | 1,275,463 | +0.31(+0.73%) |
May 17, 2021 | 42.95 | 43.09 | 41.50 | 42.55 | 2,072,318 | -0.98(-2.25%) |
May 14, 2021 | 42.50 | 43.88 | 42.28 | 43.53 | 1,382,695 | +1.55(+3.69%) |
May 13, 2021 | 41.60 | 43.11 | 41.18 | 41.98 | 1,403,298 | +0.77(+1.87%) |
May 12, 2021 | 43.30 | 43.72 | 40.89 | 41.21 | 1,246,580 | -2.47(-5.65%) |
May 11, 2021 | 42.23 | 43.91 | 41.89 | 43.68 | 1,005,605 | +0.53(+1.23%) |
May 10, 2021 | 44.61 | 44.61 | 43.12 | 43.15 | 1,112,052 | -1.38(-3.10%) |
May 07, 2021 | 44.07 | 44.86 | 43.68 | 44.53 | 1,026,521 | +0.46(+1.04%) |
May 06, 2021 | 43.41 | 44.20 | 42.18 | 44.07 | 1,366,237 | +0.71(+1.64%) |
May 05, 2021 | 43.90 | 44.51 | 43.18 | 43.36 | 988,932 | -0.93(-2.10%) |
May 04, 2021 | 45.00 | 45.26 | 43.50 | 44.29 | 1,562,285 | -1.21(-2.66%) |
May 03, 2021 | 47.39 | 47.43 | 45.18 | 45.50 | 1,714,228 | -1.48(-3.15%) |
Apr 30, 2021 | 48.23 | 48.72 | 46.55 | 46.98 | 1,725,000 | -1.53(-3.15%) |
Apr 29, 2021 | 48.99 | 50.07 | 48.00 | 48.51 | 2,007,008 | +0.60(+1.25%) |
Apr 28, 2021 | 45.40 | 49.05 | 44.00 | 47.91 | 2,550,571 | -1.13(-2.30%) |
Apr 27, 2021 | 48.23 | 49.92 | 47.76 | 49.04 | 2,598,063 | +1.09(+2.27%) |
Apr 26, 2021 | 49.00 | 49.17 | 47.45 | 47.95 | 2,858,092 | -0.74(-1.52%) |
Apr 23, 2021 | 49.01 | 49.47 | 48.27 | 48.69 | 760,300 | -0.32(-0.65%) |
Apr 22, 2021 | 49.12 | 50.56 | 48.84 | 49.01 | 955,336 | -0.08(-0.16%) |
Apr 21, 2021 | 46.48 | 49.19 | 46.05 | 49.09 | 1,109,759 | +2.37(+5.07%) |
Apr 20, 2021 | 47.21 | 48.10 | 45.80 | 46.72 | 1,261,277 | -0.83(-1.75%) |
Apr 19, 2021 | 47.77 | 48.31 | 47.24 | 47.55 | 954,699 | -0.25(-0.52%) |
Apr 16, 2021 | 47.74 | 48.15 | 47.29 | 47.80 | 938,400 | +0.51(+1.08%) |
Apr 15, 2021 | 46.99 | 47.59 | 45.90 | 47.29 | 1,368,266 | +0.67(+1.44%) |
Apr 14, 2021 | 45.80 | 47.29 | 45.62 | 46.62 | 1,450,089 | +1.00(+2.19%) |
Apr 13, 2021 | 45.64 | 45.91 | 44.16 | 45.62 | 1,543,328 | -0.70(-1.51%) |
Apr 12, 2021 | 46.50 | 46.89 | 46.28 | 46.32 | 664,214 | -0.57(-1.22%) |
Apr 09, 2021 | 47.42 | 47.42 | 46.03 | 46.89 | 731,700 | -0.52(-1.10%) |
Apr 08, 2021 | 47.90 | 48.20 | 47.10 | 47.41 | 1,025,473 | -0.61(-1.27%) |
Apr 07, 2021 | 47.76 | 48.11 | 46.92 | 48.02 | 841,505 | +0.54(+1.14%) |
Apr 06, 2021 | 47.06 | 48.59 | 47.06 | 47.48 | 1,088,702 | +0.47(+1.00%) |
Apr 05, 2021 | 48.24 | 48.75 | 46.97 | 47.01 | 1,400,473 | -0.39(-0.82%) |
Apr 01, 2021 | 46.95 | 47.52 | 46.56 | 47.40 | 882,200 | +0.93(+2.00%) |
Mar 31, 2021 | 47.50 | 48.13 | 45.89 | 46.47 | 1,297,759 | -0.82(-1.73%) |
Mar 30, 2021 | 46.36 | 47.61 | 46.21 | 47.29 | 658,832 | +0.91(+1.96%) |
Mar 29, 2021 | 47.62 | 47.91 | 45.72 | 46.38 | 717,126 | -1.68(-3.50%) |
Mar 26, 2021 | 49.00 | 49.57 | 46.90 | 48.06 | 947,000 | -0.26(-0.54%) |
Mar 25, 2021 | 44.57 | 48.44 | 44.36 | 48.32 | 1,055,388 | +2.48(+5.41%) |
Mar 24, 2021 | 46.51 | 47.93 | 45.33 | 45.84 | 1,397,104 | +0.29(+0.64%) |
Mar 23, 2021 | 46.88 | 47.22 | 44.90 | 45.55 | 2,096,131 | -2.20(-4.61%) |
Mar 22, 2021 | 48.98 | 49.01 | 47.29 | 47.75 | 1,498,208 | -1.16(-2.37%) |
Mar 19, 2021 | 48.54 | 49.31 | 47.63 | 48.91 | 1,512,100 | -0.08(-0.16%) |
Mar 18, 2021 | 50.20 | 50.52 | 48.58 | 48.99 | 1,436,688 | -0.83(-1.67%) |
Mar 17, 2021 | 48.51 | 49.91 | 47.87 | 49.82 | 872,496 | +1.17(+2.40%) |
Mar 16, 2021 | 50.04 | 50.08 | 48.17 | 48.65 | 1,988,705 | -1.74(-3.45%) |
Mar 15, 2021 | 50.81 | 51.75 | 50.25 | 50.39 | 1,668,789 | -0.13(-0.26%) |
Mar 12, 2021 | 49.02 | 50.74 | 49.02 | 50.52 | 1,833,900 | +1.61(+3.29%) |
Mar 11, 2021 | 48.30 | 49.32 | 47.92 | 48.91 | 949,964 | +0.83(+1.73%) |
Mar 10, 2021 | 48.75 | 49.66 | 47.42 | 48.08 | 1,528,053 | -0.77(-1.58%) |
Mar 09, 2021 | 50.73 | 50.87 | 48.63 | 48.85 | 2,158,238 | -1.19(-2.38%) |
Mar 08, 2021 | 48.43 | 50.99 | 48.43 | 50.04 | 2,567,683 | +2.70(+5.70%) |
Mar 05, 2021 | 47.51 | 48.48 | 44.12 | 47.34 | 2,183,500 | +0.00(+0.00%) |
Mar 04, 2021 | 47.71 | 48.77 | 45.43 | 47.34 | 2,345,034 | -0.06(-0.13%) |
Mar 03, 2021 | 45.54 | 48.37 | 45.31 | 47.40 | 1,969,571 | +1.81(+3.97%) |
Mar 02, 2021 | 46.36 | 47.14 | 45.41 | 45.59 | 1,076,925 | -0.91(-1.96%) |