Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.47 | 47.50 | 46.99 | 47.38 | 3,742,168 | -0.02(-0.04%) |
May 27, 2021 | 47.50 | 47.93 | 47.14 | 47.40 | 7,225,553 | +0.49(+1.05%) |
May 26, 2021 | 46.77 | 47.04 | 46.38 | 46.91 | 4,140,028 | +0.40(+0.86%) |
May 25, 2021 | 47.10 | 47.53 | 46.40 | 46.51 | 3,336,340 | -0.56(-1.20%) |
May 24, 2021 | 46.95 | 47.18 | 46.82 | 47.07 | 2,928,242 | +0.16(+0.35%) |
May 21, 2021 | 46.22 | 47.08 | 46.14 | 46.91 | 4,033,096 | +0.86(+1.88%) |
May 20, 2021 | 46.26 | 46.39 | 45.86 | 46.04 | 3,137,823 | -0.23(-0.49%) |
May 19, 2021 | 45.68 | 46.30 | 45.31 | 46.27 | 5,485,313 | +0.10(+0.22%) |
May 18, 2021 | 47.34 | 47.58 | 46.15 | 46.17 | 6,004,945 | -1.22(-2.57%) |
May 17, 2021 | 47.12 | 47.57 | 46.78 | 47.39 | 4,308,824 | +0.28(+0.60%) |
May 14, 2021 | 47.29 | 47.57 | 46.97 | 47.11 | 4,943,419 | +0.08(+0.17%) |
May 13, 2021 | 46.18 | 47.32 | 46.05 | 47.02 | 5,192,748 | +0.60(+1.29%) |
May 12, 2021 | 47.43 | 47.62 | 46.27 | 46.42 | 4,620,741 | -0.50(-1.07%) |
May 11, 2021 | 47.30 | 47.88 | 46.72 | 46.92 | 7,147,214 | -0.63(-1.32%) |
May 10, 2021 | 47.48 | 48.05 | 47.31 | 47.55 | 5,177,576 | +0.41(+0.87%) |
May 07, 2021 | 46.55 | 47.26 | 46.02 | 47.14 | 5,099,123 | -0.06(-0.13%) |
May 06, 2021 | 46.95 | 47.24 | 46.71 | 47.21 | 5,411,650 | +0.40(+0.86%) |
May 05, 2021 | 46.39 | 46.93 | 45.61 | 46.81 | 4,616,715 | +0.87(+1.90%) |
May 04, 2021 | 45.61 | 46.08 | 45.48 | 45.93 | 6,764,246 | +0.24(+0.52%) |
May 03, 2021 | 45.71 | 45.90 | 45.21 | 45.70 | 4,282,730 | +0.32(+0.70%) |
Apr 30, 2021 | 45.46 | 45.71 | 45.22 | 45.38 | 7,562,205 | -0.18(-0.40%) |
Apr 29, 2021 | 45.03 | 45.72 | 44.97 | 45.56 | 7,648,865 | +0.82(+1.83%) |
Apr 28, 2021 | 44.22 | 44.80 | 44.22 | 44.74 | 6,527,030 | +0.57(+1.30%) |
Apr 27, 2021 | 43.55 | 44.26 | 43.29 | 44.17 | 6,118,898 | +0.68(+1.57%) |
Apr 26, 2021 | 43.24 | 43.87 | 43.16 | 43.49 | 6,146,689 | +0.46(+1.07%) |
Apr 23, 2021 | 42.08 | 43.29 | 41.80 | 43.02 | 4,981,491 | +0.95(+2.26%) |
Apr 22, 2021 | 42.37 | 42.69 | 41.92 | 42.08 | 5,938,168 | -0.58(-1.36%) |
Apr 21, 2021 | 41.86 | 42.85 | 41.75 | 42.65 | 5,525,512 | +0.55(+1.31%) |
Apr 20, 2021 | 42.16 | 42.67 | 41.83 | 42.10 | 8,062,721 | -0.21(-0.49%) |
Apr 19, 2021 | 41.82 | 42.42 | 41.70 | 42.31 | 6,985,355 | +0.67(+1.61%) |
Apr 16, 2021 | 42.53 | 42.93 | 41.40 | 41.64 | 11,014,333 | -1.75(-4.04%) |
Apr 15, 2021 | 44.05 | 44.11 | 43.34 | 43.40 | 8,571,780 | -0.57(-1.30%) |
Apr 14, 2021 | 43.66 | 44.26 | 43.47 | 43.97 | 4,667,612 | +0.27(+0.62%) |
Apr 13, 2021 | 44.12 | 44.22 | 43.62 | 43.69 | 3,576,863 | -0.68(-1.53%) |
Apr 12, 2021 | 43.95 | 44.41 | 43.87 | 44.37 | 3,145,953 | +0.42(+0.97%) |
Apr 09, 2021 | 43.66 | 44.01 | 43.54 | 43.95 | 3,509,735 | +0.56(+1.29%) |
Apr 08, 2021 | 43.05 | 43.43 | 42.84 | 43.39 | 3,451,110 | +0.14(+0.33%) |
Apr 07, 2021 | 43.41 | 43.65 | 43.02 | 43.24 | 3,708,041 | +0.05(+0.13%) |
Apr 06, 2021 | 43.42 | 43.50 | 42.85 | 43.19 | 3,452,214 | -0.32(-0.73%) |
Apr 05, 2021 | 43.37 | 43.84 | 43.10 | 43.50 | 4,044,332 | +0.60(+1.39%) |
Apr 01, 2021 | 42.70 | 42.95 | 42.35 | 42.91 | 4,476,339 | +0.16(+0.38%) |
Mar 31, 2021 | 43.05 | 43.28 | 42.68 | 42.74 | 5,362,610 | -0.52(-1.19%) |
Mar 30, 2021 | 43.21 | 43.52 | 42.93 | 43.26 | 4,924,525 | +0.31(+0.72%) |
Mar 29, 2021 | 42.15 | 43.30 | 41.99 | 42.95 | 5,342,721 | +0.03(+0.06%) |
Mar 26, 2021 | 42.32 | 42.99 | 42.27 | 42.93 | 8,099,805 | +1.05(+2.50%) |
Mar 25, 2021 | 40.98 | 41.91 | 40.40 | 41.88 | 6,927,601 | +0.98(+2.39%) |
Mar 24, 2021 | 41.12 | 41.61 | 40.90 | 40.90 | 5,821,289 | +0.80(+1.98%) |
Mar 23, 2021 | 40.62 | 40.98 | 39.95 | 40.11 | 4,124,039 | -0.76(-1.86%) |
Mar 22, 2021 | 41.01 | 41.40 | 40.57 | 40.86 | 6,931,941 | -1.03(-2.46%) |
Mar 19, 2021 | 41.75 | 42.22 | 41.22 | 41.90 | 16,103,028 | -0.32(-0.75%) |
Mar 18, 2021 | 42.51 | 43.17 | 42.06 | 42.21 | 6,972,744 | +0.17(+0.41%) |
Mar 17, 2021 | 42.18 | 42.32 | 41.47 | 42.04 | 5,425,423 | +0.24(+0.58%) |
Mar 16, 2021 | 41.95 | 42.15 | 41.51 | 41.80 | 4,129,648 | -0.41(-0.96%) |
Mar 15, 2021 | 42.20 | 42.28 | 41.60 | 42.20 | 4,066,864 | +0.03(+0.06%) |
Mar 12, 2021 | 42.07 | 42.39 | 41.76 | 42.18 | 5,246,016 | +0.84(+2.03%) |
Mar 11, 2021 | 41.18 | 41.58 | 40.86 | 41.33 | 4,089,880 | -0.15(-0.37%) |
Mar 10, 2021 | 40.67 | 41.82 | 40.58 | 41.49 | 5,544,816 | +0.87(+2.14%) |
Mar 09, 2021 | 40.70 | 41.52 | 40.09 | 40.62 | 6,701,944 | -0.62(-1.51%) |
Mar 08, 2021 | 41.19 | 41.72 | 40.81 | 41.24 | 4,803,342 | +0.54(+1.33%) |
Mar 05, 2021 | 41.04 | 41.33 | 40.13 | 40.70 | 6,448,491 | +0.24(+0.60%) |
Mar 04, 2021 | 40.25 | 40.99 | 39.81 | 40.46 | 7,595,094 | +0.21(+0.52%) |
Mar 03, 2021 | 39.57 | 41.18 | 39.57 | 40.25 | 8,184,701 | +0.84(+2.13%) |
Mar 02, 2021 | 39.51 | 40.06 | 39.39 | 39.41 | 4,972,485 | -0.07(-0.18%) |