Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.61 | 44.61 | 43.94 | 44.19 | 3,698,548 | -0.05(-0.11%) |
May 27, 2021 | 44.40 | 44.79 | 43.88 | 44.24 | 4,218,731 | +0.24(+0.55%) |
May 26, 2021 | 44.31 | 44.36 | 43.38 | 43.99 | 5,013,562 | -0.13(-0.28%) |
May 25, 2021 | 45.33 | 45.58 | 44.06 | 44.12 | 2,641,199 | -1.24(-2.73%) |
May 24, 2021 | 45.13 | 45.58 | 44.63 | 45.36 | 3,116,664 | +0.74(+1.65%) |
May 21, 2021 | 45.31 | 45.64 | 44.58 | 44.62 | 4,047,532 | -0.36(-0.80%) |
May 20, 2021 | 44.04 | 45.18 | 43.68 | 44.98 | 2,669,336 | +0.70(+1.57%) |
May 19, 2021 | 44.32 | 44.60 | 43.65 | 44.29 | 3,756,386 | -0.94(-2.07%) |
May 18, 2021 | 45.94 | 46.16 | 45.21 | 45.23 | 2,389,591 | -0.86(-1.87%) |
May 17, 2021 | 45.42 | 46.13 | 45.05 | 46.09 | 2,788,014 | +0.55(+1.21%) |
May 14, 2021 | 45.03 | 45.67 | 44.85 | 45.54 | 2,728,839 | +1.32(+2.97%) |
May 13, 2021 | 43.67 | 44.81 | 43.27 | 44.22 | 2,620,165 | +0.18(+0.42%) |
May 12, 2021 | 44.76 | 45.72 | 43.88 | 44.04 | 4,074,611 | -0.59(-1.33%) |
May 11, 2021 | 43.94 | 44.77 | 43.49 | 44.63 | 3,051,216 | -0.58(-1.28%) |
May 10, 2021 | 45.18 | 45.90 | 45.07 | 45.21 | 4,326,735 | +0.49(+1.09%) |
May 07, 2021 | 44.25 | 45.04 | 44.11 | 44.72 | 3,549,466 | -0.03(-0.06%) |
May 06, 2021 | 44.63 | 44.87 | 43.84 | 44.75 | 2,981,105 | +0.22(+0.49%) |
May 05, 2021 | 44.47 | 45.21 | 44.13 | 44.53 | 3,041,505 | +0.48(+1.08%) |
May 04, 2021 | 44.38 | 44.45 | 43.63 | 44.05 | 2,633,515 | -0.12(-0.27%) |
May 03, 2021 | 44.31 | 44.40 | 43.70 | 44.17 | 3,015,421 | +0.32(+0.73%) |
Apr 30, 2021 | 43.59 | 44.69 | 43.38 | 43.85 | 3,217,276 | -0.22(-0.49%) |
Apr 29, 2021 | 44.10 | 44.97 | 43.44 | 44.07 | 3,483,943 | +0.39(+0.90%) |
Apr 28, 2021 | 42.89 | 43.99 | 42.76 | 43.68 | 5,166,304 | +1.05(+2.46%) |
Apr 27, 2021 | 42.32 | 42.76 | 42.20 | 42.63 | 3,285,375 | +0.35(+0.83%) |
Apr 26, 2021 | 42.23 | 42.53 | 42.07 | 42.28 | 3,152,462 | -0.12(-0.28%) |
Apr 23, 2021 | 42.24 | 42.45 | 41.61 | 42.39 | 4,933,276 | +0.41(+0.99%) |
Apr 22, 2021 | 42.95 | 43.02 | 41.96 | 41.98 | 4,088,966 | -0.92(-2.15%) |
Apr 21, 2021 | 41.28 | 43.02 | 41.07 | 42.90 | 3,070,219 | +1.26(+3.02%) |
Apr 20, 2021 | 42.49 | 42.56 | 41.10 | 41.64 | 3,241,357 | -0.95(-2.22%) |
Apr 19, 2021 | 42.65 | 42.92 | 41.99 | 42.59 | 3,003,514 | +0.15(+0.35%) |
Apr 16, 2021 | 43.39 | 43.40 | 42.28 | 42.44 | 2,744,164 | -0.65(-1.51%) |
Apr 15, 2021 | 42.68 | 43.20 | 42.12 | 43.09 | 3,064,286 | +0.72(+1.71%) |
Apr 14, 2021 | 42.32 | 43.08 | 42.20 | 42.37 | 3,750,907 | +0.35(+0.82%) |
Apr 13, 2021 | 41.82 | 42.25 | 41.30 | 42.02 | 3,186,958 | +0.15(+0.35%) |
Apr 12, 2021 | 42.03 | 42.35 | 41.65 | 41.87 | 2,543,001 | -0.01(-0.02%) |
Apr 09, 2021 | 41.23 | 42.04 | 41.16 | 41.88 | 2,446,038 | +0.38(+0.91%) |
Apr 08, 2021 | 41.78 | 41.78 | 40.89 | 41.50 | 4,230,086 | -0.56(-1.33%) |
Apr 07, 2021 | 42.46 | 42.69 | 41.84 | 42.06 | 3,032,023 | -0.10(-0.23%) |
Apr 06, 2021 | 42.20 | 42.86 | 42.10 | 42.16 | 3,602,450 | +0.19(+0.45%) |
Apr 05, 2021 | 42.23 | 42.31 | 41.62 | 41.97 | 2,661,457 | -0.26(-0.62%) |
Apr 01, 2021 | 41.80 | 42.24 | 41.00 | 42.23 | 3,070,497 | +0.57(+1.36%) |
Mar 31, 2021 | 41.34 | 41.79 | 41.15 | 41.67 | 2,828,553 | +0.33(+0.80%) |
Mar 30, 2021 | 41.12 | 41.53 | 40.92 | 41.34 | 2,371,767 | -0.25(-0.61%) |
Mar 29, 2021 | 41.86 | 42.02 | 40.91 | 41.59 | 2,836,975 | -0.50(-1.19%) |
Mar 26, 2021 | 41.44 | 42.14 | 41.06 | 42.09 | 3,305,642 | +1.23(+3.00%) |
Mar 25, 2021 | 39.19 | 41.04 | 38.94 | 40.87 | 3,237,535 | +0.78(+1.95%) |
Mar 24, 2021 | 39.68 | 40.71 | 39.64 | 40.09 | 3,726,784 | +1.06(+2.72%) |
Mar 23, 2021 | 39.07 | 39.90 | 38.66 | 39.03 | 4,385,361 | -0.86(-2.14%) |
Mar 22, 2021 | 40.38 | 40.55 | 39.73 | 39.88 | 3,860,682 | +0.02(+0.06%) |
Mar 19, 2021 | 39.76 | 40.89 | 39.34 | 39.86 | 10,324,842 | +0.21(+0.54%) |
Mar 18, 2021 | 41.18 | 41.30 | 39.45 | 39.64 | 3,029,100 | -1.74(-4.21%) |
Mar 17, 2021 | 40.38 | 41.55 | 40.07 | 41.39 | 2,449,664 | +0.64(+1.57%) |
Mar 16, 2021 | 41.59 | 41.71 | 40.62 | 40.75 | 3,042,494 | -1.44(-3.41%) |
Mar 15, 2021 | 42.44 | 42.69 | 41.29 | 42.18 | 3,077,302 | -0.25(-0.60%) |
Mar 12, 2021 | 42.00 | 42.44 | 41.45 | 42.44 | 3,831,373 | +0.99(+2.38%) |
Mar 11, 2021 | 41.91 | 42.49 | 41.41 | 41.45 | 2,773,429 | -0.45(-1.08%) |
Mar 10, 2021 | 40.21 | 42.03 | 40.05 | 41.91 | 3,303,083 | +1.90(+4.75%) |
Mar 09, 2021 | 40.70 | 41.72 | 39.82 | 40.01 | 3,783,141 | -0.74(-1.82%) |
Mar 08, 2021 | 41.12 | 42.13 | 40.55 | 40.75 | 4,331,881 | -0.02(-0.06%) |
Mar 05, 2021 | 40.71 | 40.95 | 38.92 | 40.77 | 3,727,540 | +1.09(+2.74%) |
Mar 04, 2021 | 39.55 | 40.70 | 38.94 | 39.68 | 4,065,963 | +0.39(+1.00%) |
Mar 03, 2021 | 38.94 | 40.63 | 38.89 | 39.29 | 3,443,063 | +0.72(+1.88%) |
Mar 02, 2021 | 38.90 | 39.17 | 38.43 | 38.57 | 3,388,439 | -0.48(-1.22%) |