Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.14 | 47.28 | 47.11 | 47.14 | 163,961 | +0.09(+0.19%) |
May 27, 2021 | 47.00 | 47.15 | 46.98 | 47.05 | 402,987 | +0.16(+0.34%) |
May 26, 2021 | 46.79 | 46.90 | 46.75 | 46.89 | 220,303 | +0.28(+0.60%) |
May 25, 2021 | 46.85 | 46.87 | 46.61 | 46.61 | 762,099 | +0.22(+0.47%) |
May 24, 2021 | 46.28 | 46.50 | 46.28 | 46.39 | 246,405 | +0.17(+0.36%) |
May 21, 2021 | 46.37 | 46.37 | 46.08 | 46.22 | 308,107 | -0.22(-0.47%) |
May 20, 2021 | 46.22 | 46.47 | 46.17 | 46.44 | 491,173 | +0.70(+1.52%) |
May 19, 2021 | 45.53 | 45.91 | 45.25 | 45.75 | 8,569,107 | -0.54(-1.16%) |
May 18, 2021 | 46.53 | 46.53 | 46.24 | 46.28 | 259,851 | +0.05(+0.11%) |
May 17, 2021 | 45.94 | 46.23 | 45.89 | 46.23 | 496,430 | -0.06(-0.13%) |
May 14, 2021 | 46.06 | 46.33 | 46.05 | 46.29 | 333,168 | +0.48(+1.06%) |
May 13, 2021 | 45.50 | 45.92 | 45.50 | 45.81 | 232,033 | +0.14(+0.31%) |
May 12, 2021 | 46.19 | 46.37 | 45.61 | 45.67 | 562,685 | -0.77(-1.67%) |
May 11, 2021 | 46.28 | 46.55 | 46.13 | 46.44 | 386,927 | -0.63(-1.33%) |
May 10, 2021 | 47.43 | 47.46 | 47.02 | 47.07 | 254,278 | +0.06(+0.13%) |
May 07, 2021 | 46.65 | 47.05 | 46.59 | 47.01 | 225,591 | +0.48(+1.04%) |
May 06, 2021 | 46.26 | 46.52 | 46.13 | 46.52 | 169,654 | +0.29(+0.63%) |
May 05, 2021 | 46.19 | 46.36 | 46.06 | 46.23 | 227,068 | +0.41(+0.90%) |
May 04, 2021 | 45.92 | 45.95 | 45.49 | 45.82 | 233,601 | -0.23(-0.50%) |
May 03, 2021 | 45.80 | 46.11 | 45.80 | 46.05 | 335,310 | +0.23(+0.50%) |
Apr 30, 2021 | 46.13 | 46.17 | 45.72 | 45.82 | 299,627 | -0.83(-1.77%) |
Apr 29, 2021 | 46.78 | 46.81 | 46.40 | 46.65 | 293,457 | -0.02(-0.04%) |
Apr 28, 2021 | 46.37 | 46.72 | 46.37 | 46.66 | 131,016 | +0.29(+0.63%) |
Apr 27, 2021 | 46.25 | 46.37 | 46.22 | 46.37 | 197,454 | -0.20(-0.43%) |
Apr 26, 2021 | 46.46 | 46.57 | 46.39 | 46.57 | 265,741 | +0.26(+0.55%) |
Apr 23, 2021 | 46.07 | 46.38 | 46.03 | 46.32 | 209,444 | +0.58(+1.27%) |
Apr 22, 2021 | 46.04 | 46.05 | 45.63 | 45.74 | 314,206 | -0.20(-0.44%) |
Apr 21, 2021 | 45.43 | 45.96 | 45.43 | 45.94 | 181,392 | +0.50(+1.10%) |
Apr 20, 2021 | 45.87 | 45.87 | 45.34 | 45.44 | 300,008 | -0.63(-1.38%) |
Apr 19, 2021 | 46.22 | 46.22 | 45.94 | 46.07 | 278,236 | -0.15(-0.32%) |
Apr 16, 2021 | 46.11 | 46.22 | 46.02 | 46.22 | 175,483 | +0.06(+0.13%) |
Apr 15, 2021 | 46.06 | 46.16 | 46.03 | 46.16 | 251,786 | +0.62(+1.35%) |
Apr 14, 2021 | 45.48 | 45.73 | 45.41 | 45.54 | 454,705 | +0.32(+0.70%) |
Apr 13, 2021 | 45.06 | 45.23 | 45.01 | 45.23 | 178,729 | +0.32(+0.71%) |
Apr 12, 2021 | 44.95 | 44.95 | 44.81 | 44.91 | 156,001 | -0.35(-0.78%) |
Apr 09, 2021 | 45.06 | 45.26 | 45.03 | 45.26 | 201,379 | +0.04(+0.10%) |
Apr 08, 2021 | 45.21 | 45.26 | 45.10 | 45.22 | 105,694 | +0.58(+1.30%) |
Apr 07, 2021 | 44.65 | 44.74 | 44.53 | 44.64 | 398,692 | -0.15(-0.33%) |
Apr 06, 2021 | 44.75 | 44.95 | 44.72 | 44.79 | 275,848 | -0.41(-0.90%) |
Apr 05, 2021 | 44.88 | 45.19 | 44.78 | 45.19 | 322,556 | +0.51(+1.14%) |
Apr 01, 2021 | 44.42 | 44.73 | 44.38 | 44.68 | 416,616 | +0.46(+1.04%) |
Mar 31, 2021 | 44.20 | 44.33 | 44.13 | 44.22 | 280,131 | -0.15(-0.34%) |
Mar 30, 2021 | 44.18 | 44.37 | 44.11 | 44.37 | 203,427 | -0.06(-0.14%) |
Mar 29, 2021 | 44.40 | 44.54 | 44.22 | 44.44 | 239,035 | -0.18(-0.41%) |
Mar 26, 2021 | 44.13 | 44.63 | 44.12 | 44.62 | 233,864 | +0.70(+1.60%) |
Mar 25, 2021 | 43.68 | 43.97 | 43.55 | 43.92 | 475,957 | +0.39(+0.89%) |
Mar 24, 2021 | 43.75 | 43.91 | 43.50 | 43.53 | 447,586 | -0.22(-0.50%) |
Mar 23, 2021 | 44.05 | 44.22 | 43.66 | 43.75 | 193,976 | -0.65(-1.47%) |
Mar 22, 2021 | 44.41 | 44.46 | 44.32 | 44.40 | 285,586 | +0.18(+0.40%) |
Mar 19, 2021 | 44.17 | 44.28 | 43.95 | 44.22 | 348,240 | -0.11(-0.26%) |
Mar 18, 2021 | 44.48 | 44.75 | 44.32 | 44.34 | 314,615 | -0.54(-1.20%) |
Mar 17, 2021 | 44.46 | 44.93 | 44.42 | 44.88 | 263,647 | +0.18(+0.41%) |
Mar 16, 2021 | 44.68 | 44.75 | 44.58 | 44.69 | 250,351 | -0.11(-0.24%) |
Mar 15, 2021 | 44.55 | 44.80 | 44.38 | 44.80 | 267,514 | +0.25(+0.55%) |
Mar 12, 2021 | 44.22 | 44.55 | 44.11 | 44.55 | 261,464 | -0.21(-0.47%) |
Mar 11, 2021 | 44.58 | 44.80 | 44.52 | 44.76 | 423,528 | +0.31(+0.69%) |
Mar 10, 2021 | 44.40 | 44.49 | 44.23 | 44.45 | 400,257 | -0.06(-0.14%) |
Mar 09, 2021 | 44.57 | 44.69 | 44.41 | 44.51 | 414,141 | +0.42(+0.96%) |
Mar 08, 2021 | 44.17 | 44.39 | 44.03 | 44.09 | 474,001 | -0.44(-0.99%) |
Mar 05, 2021 | 44.41 | 44.54 | 43.80 | 44.53 | 458,641 | +0.29(+0.66%) |
Mar 04, 2021 | 44.73 | 44.90 | 43.99 | 44.24 | 614,537 | -0.16(-0.36%) |
Mar 03, 2021 | 44.61 | 44.77 | 44.40 | 44.40 | 521,247 | -0.10(-0.22%) |
Mar 02, 2021 | 44.47 | 44.62 | 44.27 | 44.50 | 306,661 | -0.30(-0.67%) |