Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.17 | 46.17 | 46.10 | 46.12 | 885,263 | -0.02(-0.04%) |
May 27, 2021 | 46.14 | 46.19 | 46.09 | 46.14 | 1,963,261 | +0.04(+0.09%) |
May 26, 2021 | 46.18 | 46.20 | 46.09 | 46.10 | 1,486,798 | -0.05(-0.11%) |
May 25, 2021 | 46.16 | 46.23 | 46.10 | 46.15 | 3,531,635 | +0.03(+0.07%) |
May 24, 2021 | 46.15 | 46.19 | 46.12 | 46.12 | 2,335,732 | +0.01(+0.02%) |
May 21, 2021 | 46.20 | 46.20 | 46.10 | 46.11 | 1,618,777 | -0.02(-0.04%) |
May 20, 2021 | 46.14 | 46.24 | 46.10 | 46.13 | 1,550,442 | +0.01(+0.02%) |
May 19, 2021 | 46.07 | 46.13 | 46.05 | 46.12 | 2,207,988 | +0.00(+0.00%) |
May 18, 2021 | 46.11 | 46.15 | 46.08 | 46.12 | 2,387,654 | +0.04(+0.09%) |
May 17, 2021 | 46.14 | 46.15 | 46.00 | 46.08 | 3,473,534 | -0.04(-0.09%) |
May 14, 2021 | 46.15 | 46.17 | 46.11 | 46.12 | 2,551,479 | +0.03(+0.07%) |
May 13, 2021 | 46.09 | 46.16 | 46.07 | 46.09 | 4,049,780 | +0.01(+0.02%) |
May 12, 2021 | 46.05 | 46.13 | 46.04 | 46.08 | 3,417,500 | -0.02(-0.04%) |
May 11, 2021 | 46.05 | 46.15 | 46.00 | 46.10 | 3,264,547 | -0.03(-0.08%) |
May 10, 2021 | 46.12 | 46.17 | 46.09 | 46.13 | 2,824,327 | +0.03(+0.08%) |
May 07, 2021 | 46.15 | 46.20 | 46.08 | 46.10 | 3,152,339 | -0.05(-0.11%) |
May 06, 2021 | 46.10 | 46.17 | 46.08 | 46.15 | 2,780,625 | -0.01(-0.02%) |
May 05, 2021 | 46.22 | 46.22 | 46.06 | 46.16 | 4,585,209 | +0.05(+0.11%) |
May 04, 2021 | 46.19 | 46.24 | 46.09 | 46.11 | 10,730,914 | -0.14(-0.30%) |
May 03, 2021 | 46.25 | 46.27 | 46.14 | 46.25 | 2,836,337 | +0.05(+0.11%) |
Apr 30, 2021 | 46.26 | 46.28 | 46.16 | 46.20 | 3,401,000 | +0.01(+0.02%) |
Apr 29, 2021 | 46.30 | 46.32 | 46.17 | 46.19 | 2,951,618 | -0.01(-0.02%) |
Apr 28, 2021 | 46.20 | 46.30 | 46.17 | 46.20 | 2,857,229 | -0.08(-0.18%) |
Apr 27, 2021 | 46.25 | 46.41 | 46.18 | 46.28 | 4,142,097 | +0.06(+0.14%) |
Apr 26, 2021 | 46.24 | 46.26 | 46.18 | 46.22 | 2,221,280 | +0.03(+0.06%) |
Apr 23, 2021 | 46.25 | 46.25 | 46.11 | 46.19 | 5,630,700 | -0.02(-0.04%) |
Apr 22, 2021 | 46.30 | 46.30 | 46.12 | 46.21 | 6,964,211 | +0.06(+0.13%) |
Apr 21, 2021 | 46.32 | 46.39 | 46.15 | 46.15 | 6,154,465 | -0.14(-0.30%) |
Apr 20, 2021 | 46.28 | 46.40 | 46.22 | 46.29 | 4,193,626 | +0.09(+0.19%) |
Apr 19, 2021 | 46.17 | 46.49 | 46.15 | 46.20 | 5,722,508 | -0.07(-0.15%) |
Apr 16, 2021 | 45.89 | 46.46 | 45.86 | 46.27 | 17,015,500 | +0.47(+1.03%) |
Apr 15, 2021 | 46.04 | 46.34 | 45.77 | 45.80 | 65,073,300 | +2.80(+6.51%) |
Apr 14, 2021 | 38.56 | 43.50 | 38.45 | 43.00 | 3,377,404 | +4.64(+12.10%) |
Apr 13, 2021 | 38.49 | 38.99 | 37.91 | 38.36 | 733,179 | -0.05(-0.13%) |
Apr 12, 2021 | 38.37 | 38.52 | 37.83 | 38.41 | 1,201,772 | +0.11(+0.29%) |
Apr 09, 2021 | 38.76 | 38.76 | 37.50 | 38.30 | 567,600 | +0.46(+1.22%) |
Apr 08, 2021 | 38.13 | 38.42 | 37.73 | 37.84 | 1,216,149 | -0.03(-0.08%) |
Apr 07, 2021 | 38.74 | 39.00 | 37.70 | 37.87 | 824,028 | -1.11(-2.85%) |
Apr 06, 2021 | 38.33 | 39.16 | 38.33 | 38.98 | 1,153,352 | +0.40(+1.04%) |
Apr 05, 2021 | 38.74 | 39.19 | 38.51 | 38.58 | 558,616 | +0.28(+0.73%) |
Apr 01, 2021 | 37.88 | 38.49 | 37.43 | 38.30 | 866,200 | +0.46(+1.22%) |
Mar 31, 2021 | 37.99 | 38.93 | 37.81 | 37.84 | 1,000,040 | +0.13(+0.34%) |
Mar 30, 2021 | 37.21 | 38.00 | 37.00 | 37.71 | 428,670 | +0.31(+0.83%) |
Mar 29, 2021 | 37.55 | 37.89 | 36.96 | 37.40 | 625,526 | -0.50(-1.32%) |
Mar 26, 2021 | 36.99 | 37.90 | 36.51 | 37.90 | 529,300 | +1.04(+2.82%) |
Mar 25, 2021 | 36.51 | 36.97 | 35.65 | 36.86 | 721,975 | +0.24(+0.66%) |
Mar 24, 2021 | 37.16 | 37.52 | 36.52 | 36.62 | 1,120,009 | -0.25(-0.68%) |
Mar 23, 2021 | 37.45 | 37.45 | 36.49 | 36.87 | 814,964 | -0.59(-1.58%) |
Mar 22, 2021 | 37.93 | 38.31 | 36.96 | 37.46 | 1,266,621 | -0.61(-1.60%) |
Mar 19, 2021 | 37.24 | 38.31 | 37.00 | 38.07 | 1,880,800 | +0.98(+2.64%) |
Mar 18, 2021 | 37.86 | 38.63 | 36.97 | 37.09 | 1,074,471 | -0.97(-2.55%) |
Mar 17, 2021 | 37.20 | 38.15 | 36.99 | 38.06 | 887,939 | +0.65(+1.74%) |
Mar 16, 2021 | 37.50 | 37.99 | 37.05 | 37.41 | 1,175,281 | +0.00(+0.00%) |
Mar 15, 2021 | 35.94 | 37.53 | 35.61 | 37.41 | 1,142,477 | +1.56(+4.35%) |
Mar 12, 2021 | 36.26 | 36.63 | 35.64 | 35.85 | 1,180,100 | -0.68(-1.86%) |
Mar 11, 2021 | 36.15 | 36.80 | 35.89 | 36.53 | 875,802 | +0.80(+2.24%) |
Mar 10, 2021 | 35.21 | 36.61 | 35.06 | 35.73 | 1,377,674 | +0.94(+2.70%) |
Mar 09, 2021 | 34.37 | 35.13 | 33.76 | 34.79 | 637,662 | +0.98(+2.90%) |
Mar 08, 2021 | 34.89 | 35.38 | 33.73 | 33.81 | 556,631 | -0.95(-2.73%) |
Mar 05, 2021 | 33.49 | 35.17 | 33.26 | 34.76 | 1,554,000 | +1.22(+3.64%) |
Mar 04, 2021 | 35.45 | 35.92 | 33.20 | 33.54 | 1,924,621 | -2.13(-5.97%) |
Mar 03, 2021 | 36.03 | 36.03 | 34.92 | 35.67 | 989,859 | -0.32(-0.89%) |
Mar 02, 2021 | 35.58 | 36.81 | 35.23 | 35.99 | 1,205,776 | +0.47(+1.32%) |