Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.93 | 46.36 | 45.67 | 46.20 | 1,535,395 | +0.13(+0.27%) |
May 27, 2021 | 46.19 | 46.64 | 45.90 | 46.07 | 2,056,534 | -0.24(-0.52%) |
May 26, 2021 | 46.35 | 47.03 | 46.08 | 46.31 | 1,843,971 | +0.24(+0.52%) |
May 25, 2021 | 45.60 | 46.31 | 45.11 | 46.07 | 2,018,315 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.33 | 45.57 | 891,299 | +0.13(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.01 | 45.45 | 1,852,389 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.25 | 44.86 | 45.76 | 1,949,390 | +0.65(+1.45%) |
May 19, 2021 | 44.98 | 46.13 | 44.58 | 45.11 | 2,891,064 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.90 | 45.04 | 45.55 | 2,541,575 | -0.08(-0.17%) |
May 17, 2021 | 43.80 | 45.79 | 43.59 | 45.63 | 4,959,066 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.58 | 42.53 | 43.35 | 2,571,222 | +1.27(+3.01%) |
May 13, 2021 | 41.72 | 42.38 | 41.16 | 42.09 | 1,692,376 | +0.30(+0.71%) |
May 12, 2021 | 42.96 | 42.96 | 41.54 | 41.79 | 2,191,059 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.08 | 42.77 | 2,730,578 | +0.91(+2.18%) |
May 10, 2021 | 42.49 | 43.04 | 41.71 | 41.86 | 2,657,436 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.67 | 41.40 | 41.95 | 2,610,680 | +0.21(+0.51%) |
May 06, 2021 | 40.98 | 42.60 | 40.98 | 41.74 | 3,211,923 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.03 | 40.30 | 40.63 | 1,387,623 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.01 | 40.26 | 40.61 | 2,277,684 | -0.73(-1.76%) |
May 03, 2021 | 40.39 | 41.56 | 40.38 | 41.34 | 2,418,705 | +1.71(+4.31%) |
Apr 30, 2021 | 40.22 | 40.49 | 39.61 | 39.63 | 3,039,253 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.41 | 39.54 | 40.31 | 2,152,202 | -0.30(-0.73%) |
Apr 28, 2021 | 39.67 | 40.91 | 39.32 | 40.61 | 2,091,465 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.60 | 39.88 | 39.90 | 1,769,117 | -0.68(-1.68%) |
Apr 26, 2021 | 41.11 | 41.17 | 40.43 | 40.58 | 1,413,883 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.63 | 40.82 | 41.02 | 1,260,282 | -0.11(-0.26%) |
Apr 22, 2021 | 41.32 | 41.56 | 40.81 | 41.13 | 1,840,477 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.81 | 40.91 | 41.64 | 2,099,634 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.00 | 40.27 | 40.84 | 2,840,059 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.98 | 40.42 | 40.82 | 2,370,740 | +0.18(+0.45%) |
Apr 16, 2021 | 40.78 | 40.89 | 40.20 | 40.64 | 2,527,133 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.65 | 39.19 | 40.31 | 3,366,433 | +1.60(+4.14%) |
Apr 14, 2021 | 39.19 | 39.42 | 38.56 | 38.71 | 1,823,683 | -0.64(-1.63%) |
Apr 13, 2021 | 39.59 | 40.11 | 39.33 | 39.35 | 1,983,670 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.11 | 2,169,400 | -1.19(-2.95%) |
Apr 09, 2021 | 39.41 | 40.34 | 39.32 | 40.30 | 2,729,396 | +0.12(+0.31%) |
Apr 08, 2021 | 39.66 | 40.27 | 39.58 | 40.18 | 2,238,677 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.59 | 38.83 | 38.96 | 1,812,201 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.68 | 4,032,790 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.97 | 38.58 | 2,418,908 | +0.31(+0.80%) |
Apr 01, 2021 | 37.29 | 38.34 | 37.02 | 38.27 | 3,407,288 | +1.62(+4.42%) |
Mar 31, 2021 | 36.47 | 37.08 | 36.03 | 36.65 | 5,678,729 | +0.47(+1.30%) |
Mar 30, 2021 | 35.74 | 36.65 | 35.21 | 36.18 | 5,193,479 | -0.53(-1.44%) |
Mar 29, 2021 | 36.38 | 36.78 | 35.63 | 36.71 | 2,237,539 | +0.18(+0.50%) |
Mar 26, 2021 | 36.03 | 36.59 | 35.93 | 36.52 | 2,497,419 | +0.54(+1.49%) |
Mar 25, 2021 | 35.88 | 36.62 | 35.58 | 35.99 | 2,181,003 | -0.28(-0.77%) |
Mar 24, 2021 | 36.42 | 36.58 | 35.88 | 36.27 | 2,829,352 | -0.15(-0.42%) |
Mar 23, 2021 | 37.23 | 37.36 | 36.14 | 36.42 | 1,995,805 | -1.05(-2.81%) |
Mar 22, 2021 | 37.51 | 38.05 | 37.36 | 37.47 | 1,472,783 | -0.03(-0.08%) |
Mar 19, 2021 | 37.69 | 37.97 | 37.31 | 37.50 | 4,446,975 | -0.17(-0.46%) |
Mar 18, 2021 | 37.71 | 38.37 | 37.18 | 37.67 | 2,178,752 | -0.68(-1.77%) |
Mar 17, 2021 | 37.58 | 38.72 | 37.14 | 38.35 | 3,228,374 | +0.50(+1.31%) |
Mar 16, 2021 | 38.13 | 38.19 | 37.50 | 37.85 | 2,002,728 | -0.35(-0.93%) |
Mar 15, 2021 | 37.76 | 38.51 | 37.61 | 38.21 | 3,512,469 | +0.71(+1.89%) |
Mar 12, 2021 | 35.83 | 37.75 | 35.19 | 37.50 | 3,760,161 | +1.02(+2.80%) |
Mar 11, 2021 | 36.17 | 36.78 | 35.63 | 36.48 | 2,429,532 | +0.64(+1.79%) |
Mar 10, 2021 | 36.10 | 36.28 | 35.43 | 35.84 | 2,027,036 | +0.03(+0.08%) |
Mar 09, 2021 | 35.40 | 36.24 | 35.18 | 35.81 | 3,556,688 | +1.74(+5.11%) |
Mar 08, 2021 | 34.84 | 35.12 | 34.05 | 34.07 | 2,592,387 | -0.54(-1.57%) |
Mar 05, 2021 | 34.21 | 34.70 | 33.44 | 34.61 | 3,023,235 | +0.54(+1.60%) |
Mar 04, 2021 | 34.30 | 35.01 | 33.49 | 34.07 | 3,323,253 | -0.16(-0.47%) |
Mar 03, 2021 | 34.42 | 34.53 | 33.31 | 34.23 | 3,040,517 | -1.02(-2.90%) |
Mar 02, 2021 | 34.34 | 35.50 | 34.14 | 35.25 | 2,258,738 | +1.15(+3.36%) |