Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.94 | 48.96 | 48.80 | 48.81 | 671,918 | +0.06(+0.13%) |
May 27, 2021 | 48.81 | 48.86 | 48.73 | 48.75 | 679,737 | +0.08(+0.16%) |
May 26, 2021 | 48.58 | 48.71 | 48.47 | 48.67 | 598,051 | +0.19(+0.39%) |
May 25, 2021 | 48.77 | 48.79 | 48.41 | 48.48 | 705,204 | -0.14(-0.29%) |
May 24, 2021 | 48.41 | 48.75 | 48.38 | 48.62 | 915,456 | +0.48(+0.99%) |
May 21, 2021 | 48.40 | 48.52 | 48.09 | 48.14 | 808,265 | +0.00(+0.00%) |
May 20, 2021 | 47.74 | 48.28 | 47.74 | 48.14 | 700,924 | +0.50(+1.05%) |
May 19, 2021 | 47.16 | 47.64 | 46.98 | 47.64 | 1,517,370 | -0.12(-0.26%) |
May 18, 2021 | 48.20 | 48.28 | 47.77 | 47.76 | 935,572 | -0.39(-0.81%) |
May 17, 2021 | 48.13 | 48.23 | 47.88 | 48.15 | 885,823 | -0.11(-0.23%) |
May 14, 2021 | 47.82 | 48.36 | 47.82 | 48.26 | 843,863 | +0.80(+1.69%) |
May 13, 2021 | 47.13 | 47.68 | 47.08 | 47.46 | 1,330,372 | +0.52(+1.11%) |
May 12, 2021 | 47.68 | 47.82 | 46.85 | 46.94 | 1,729,716 | -1.09(-2.27%) |
May 11, 2021 | 47.84 | 48.12 | 47.47 | 48.03 | 2,061,336 | -0.36(-0.74%) |
May 10, 2021 | 49.01 | 49.03 | 48.37 | 48.39 | 995,731 | -0.58(-1.18%) |
May 07, 2021 | 48.68 | 49.02 | 48.62 | 48.97 | 803,357 | +0.41(+0.84%) |
May 06, 2021 | 48.30 | 48.56 | 47.92 | 48.56 | 1,167,682 | +0.27(+0.56%) |
May 05, 2021 | 48.53 | 48.56 | 48.19 | 48.29 | 885,788 | -0.05(-0.11%) |
May 04, 2021 | 48.47 | 48.47 | 47.86 | 48.34 | 1,803,694 | -0.37(-0.77%) |
May 03, 2021 | 48.91 | 48.91 | 48.64 | 48.71 | 1,044,251 | +0.10(+0.20%) |
Apr 30, 2021 | 48.70 | 48.82 | 48.51 | 48.62 | 824,577 | -0.35(-0.71%) |
Apr 29, 2021 | 49.13 | 49.14 | 48.56 | 48.97 | 943,575 | +0.18(+0.37%) |
Apr 28, 2021 | 48.79 | 48.92 | 48.71 | 48.79 | 685,680 | +0.00(+0.00%) |
Apr 27, 2021 | 48.86 | 48.88 | 48.65 | 48.79 | 979,150 | -0.02(-0.05%) |
Apr 26, 2021 | 48.73 | 48.86 | 48.68 | 48.81 | 800,303 | +0.20(+0.40%) |
Apr 23, 2021 | 48.13 | 48.78 | 48.13 | 48.61 | 1,120,756 | +0.56(+1.16%) |
Apr 22, 2021 | 48.45 | 48.60 | 47.90 | 48.05 | 847,293 | -0.37(-0.76%) |
Apr 21, 2021 | 47.84 | 48.44 | 47.78 | 48.42 | 648,117 | +0.51(+1.06%) |
Apr 20, 2021 | 48.20 | 48.26 | 47.68 | 47.91 | 1,030,677 | -0.42(-0.87%) |
Apr 19, 2021 | 48.51 | 48.56 | 48.14 | 48.34 | 1,052,731 | -0.29(-0.60%) |
Apr 16, 2021 | 48.67 | 48.69 | 48.44 | 48.63 | 962,111 | +0.13(+0.28%) |
Apr 15, 2021 | 48.27 | 48.51 | 48.23 | 48.49 | 1,369,941 | +0.52(+1.09%) |
Apr 14, 2021 | 48.14 | 48.31 | 47.91 | 47.97 | 1,145,491 | -0.13(-0.28%) |
Apr 13, 2021 | 47.97 | 48.18 | 47.91 | 48.11 | 1,186,707 | +0.15(+0.31%) |
Apr 12, 2021 | 47.89 | 47.98 | 47.75 | 47.96 | 1,272,848 | +0.04(+0.09%) |
Apr 09, 2021 | 47.63 | 47.94 | 47.58 | 47.91 | 810,154 | +0.29(+0.60%) |
Apr 08, 2021 | 47.56 | 47.63 | 47.39 | 47.63 | 557,019 | +0.26(+0.56%) |
Apr 07, 2021 | 47.37 | 47.46 | 47.24 | 47.36 | 810,972 | -0.03(-0.07%) |
Apr 06, 2021 | 47.36 | 47.55 | 47.32 | 47.40 | 1,687,517 | +0.01(+0.03%) |
Apr 05, 2021 | 47.16 | 47.42 | 47.16 | 47.38 | 1,241,560 | +0.58(+1.24%) |
Apr 01, 2021 | 46.54 | 46.80 | 46.49 | 46.80 | 1,477,759 | +0.54(+1.16%) |
Mar 31, 2021 | 46.11 | 46.45 | 46.09 | 46.27 | 1,711,356 | +0.28(+0.61%) |
Mar 30, 2021 | 45.89 | 46.06 | 45.72 | 45.99 | 1,221,592 | -0.03(-0.07%) |
Mar 29, 2021 | 46.01 | 46.17 | 45.71 | 46.02 | 1,121,376 | -0.18(-0.39%) |
Mar 26, 2021 | 45.66 | 46.23 | 45.48 | 46.20 | 1,043,001 | +0.73(+1.61%) |
Mar 25, 2021 | 44.89 | 45.56 | 44.66 | 45.47 | 1,742,192 | +0.32(+0.71%) |
Mar 24, 2021 | 45.75 | 45.90 | 45.15 | 45.15 | 1,146,948 | -0.38(-0.84%) |
Mar 23, 2021 | 45.92 | 46.02 | 45.42 | 45.53 | 1,061,319 | -0.48(-1.04%) |
Mar 22, 2021 | 45.82 | 46.21 | 45.80 | 46.01 | 1,107,093 | +0.26(+0.56%) |
Mar 19, 2021 | 45.75 | 45.96 | 45.41 | 45.75 | 1,010,647 | +0.03(+0.06%) |
Mar 18, 2021 | 46.28 | 46.48 | 45.68 | 45.72 | 978,895 | -0.84(-1.80%) |
Mar 17, 2021 | 46.22 | 46.67 | 46.03 | 46.56 | 833,177 | +0.17(+0.36%) |
Mar 16, 2021 | 46.62 | 46.66 | 46.25 | 46.40 | 981,828 | -0.15(-0.32%) |
Mar 15, 2021 | 46.27 | 46.58 | 46.02 | 46.54 | 893,765 | +0.32(+0.69%) |
Mar 12, 2021 | 45.96 | 46.25 | 45.85 | 46.22 | 1,005,196 | +0.10(+0.21%) |
Mar 11, 2021 | 45.93 | 46.33 | 45.85 | 46.13 | 1,328,339 | +0.59(+1.29%) |
Mar 10, 2021 | 45.60 | 45.78 | 45.40 | 45.54 | 1,328,127 | +0.29(+0.64%) |
Mar 09, 2021 | 45.04 | 45.57 | 45.01 | 45.25 | 1,050,024 | +0.71(+1.60%) |
Mar 08, 2021 | 44.86 | 45.24 | 44.52 | 44.54 | 1,235,463 | -0.23(-0.51%) |
Mar 05, 2021 | 44.39 | 44.87 | 43.29 | 44.77 | 2,962,762 | +0.80(+1.81%) |
Mar 04, 2021 | 44.62 | 44.88 | 43.39 | 43.97 | 2,085,209 | -0.69(-1.55%) |
Mar 03, 2021 | 45.29 | 45.38 | 44.66 | 44.66 | 1,105,624 | -0.66(-1.46%) |
Mar 02, 2021 | 45.80 | 45.81 | 45.32 | 45.33 | 854,760 | -0.43(-0.95%) |