Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.93 | 47.14 | 46.88 | 47.04 | 109,766 | +0.22(+0.46%) |
May 27, 2021 | 46.73 | 46.85 | 46.70 | 46.82 | 132,251 | +0.32(+0.69%) |
May 26, 2021 | 46.16 | 46.60 | 46.16 | 46.50 | 94,227 | +0.39(+0.85%) |
May 25, 2021 | 46.13 | 46.19 | 45.96 | 46.11 | 106,055 | +0.19(+0.42%) |
May 24, 2021 | 45.71 | 46.01 | 45.71 | 45.91 | 120,187 | +0.71(+1.58%) |
May 21, 2021 | 45.57 | 45.63 | 45.20 | 45.20 | 102,165 | -0.39(-0.86%) |
May 20, 2021 | 45.46 | 45.68 | 45.37 | 45.59 | 193,055 | +0.14(+0.31%) |
May 19, 2021 | 45.03 | 45.59 | 45.03 | 45.45 | 150,606 | -0.10(-0.23%) |
May 18, 2021 | 45.61 | 45.70 | 45.53 | 45.56 | 188,493 | +0.86(+1.93%) |
May 17, 2021 | 44.42 | 44.72 | 44.39 | 44.69 | 271,056 | -0.71(-1.55%) |
May 14, 2021 | 45.25 | 45.49 | 45.24 | 45.40 | 155,777 | +0.34(+0.75%) |
May 13, 2021 | 45.03 | 45.25 | 44.87 | 45.06 | 274,763 | +0.11(+0.25%) |
May 12, 2021 | 45.23 | 45.37 | 44.86 | 44.95 | 212,081 | -1.39(-3.01%) |
May 11, 2021 | 46.06 | 46.45 | 46.06 | 46.34 | 186,901 | -0.69(-1.46%) |
May 10, 2021 | 47.32 | 47.35 | 46.91 | 47.03 | 186,660 | -0.15(-0.31%) |
May 07, 2021 | 46.92 | 47.30 | 46.92 | 47.18 | 143,880 | +0.67(+1.44%) |
May 06, 2021 | 46.37 | 46.59 | 46.31 | 46.51 | 267,705 | +0.51(+1.10%) |
May 05, 2021 | 45.99 | 46.11 | 45.85 | 46.00 | 177,908 | +0.12(+0.27%) |
May 04, 2021 | 45.90 | 45.91 | 45.57 | 45.88 | 201,498 | -0.67(-1.44%) |
May 03, 2021 | 46.54 | 46.68 | 46.42 | 46.55 | 479,097 | -0.10(-0.22%) |
Apr 30, 2021 | 46.81 | 46.90 | 46.53 | 46.65 | 152,141 | -0.45(-0.96%) |
Apr 29, 2021 | 47.17 | 47.17 | 46.82 | 47.11 | 119,320 | +0.04(+0.09%) |
Apr 28, 2021 | 46.96 | 47.22 | 46.93 | 47.06 | 164,335 | +0.24(+0.52%) |
Apr 27, 2021 | 46.93 | 46.95 | 46.78 | 46.82 | 155,032 | -0.03(-0.06%) |
Apr 26, 2021 | 46.85 | 46.99 | 46.73 | 46.85 | 109,944 | +0.53(+1.15%) |
Apr 23, 2021 | 46.26 | 46.45 | 46.24 | 46.31 | 223,676 | +0.28(+0.61%) |
Apr 22, 2021 | 46.24 | 46.24 | 45.90 | 46.04 | 105,930 | -0.35(-0.75%) |
Apr 21, 2021 | 46.02 | 46.45 | 46.02 | 46.38 | 182,723 | +0.39(+0.85%) |
Apr 20, 2021 | 46.16 | 46.25 | 45.94 | 45.99 | 181,386 | -0.05(-0.11%) |
Apr 19, 2021 | 45.93 | 46.11 | 45.93 | 46.04 | 213,828 | +0.37(+0.80%) |
Apr 16, 2021 | 45.72 | 45.81 | 45.55 | 45.68 | 126,420 | +0.14(+0.31%) |
Apr 15, 2021 | 45.45 | 45.54 | 45.36 | 45.54 | 181,979 | +0.52(+1.16%) |
Apr 14, 2021 | 45.03 | 45.27 | 44.96 | 45.02 | 160,610 | +0.17(+0.37%) |
Apr 13, 2021 | 44.76 | 44.97 | 44.76 | 44.85 | 121,787 | -0.02(-0.04%) |
Apr 12, 2021 | 44.93 | 44.93 | 44.74 | 44.87 | 622,775 | -0.33(-0.73%) |
Apr 09, 2021 | 45.16 | 45.23 | 45.06 | 45.20 | 175,794 | -0.17(-0.36%) |
Apr 08, 2021 | 45.30 | 45.50 | 45.30 | 45.37 | 180,740 | +0.32(+0.72%) |
Apr 07, 2021 | 45.03 | 45.14 | 44.93 | 45.04 | 117,720 | -0.09(-0.19%) |
Apr 06, 2021 | 44.97 | 45.19 | 44.94 | 45.13 | 177,162 | +0.22(+0.48%) |
Apr 05, 2021 | 44.75 | 44.97 | 44.69 | 44.91 | 183,902 | +0.01(+0.02%) |
Apr 01, 2021 | 44.76 | 44.95 | 44.72 | 44.90 | 133,425 | +0.24(+0.53%) |
Mar 31, 2021 | 44.37 | 44.68 | 44.35 | 44.67 | 312,745 | +0.29(+0.65%) |
Mar 30, 2021 | 44.26 | 44.38 | 44.13 | 44.38 | 94,653 | +0.26(+0.59%) |
Mar 29, 2021 | 44.19 | 44.30 | 44.01 | 44.12 | 150,762 | -0.11(-0.26%) |
Mar 26, 2021 | 43.75 | 44.29 | 43.69 | 44.23 | 187,392 | +0.68(+1.56%) |
Mar 25, 2021 | 43.30 | 43.56 | 43.23 | 43.55 | 190,316 | +0.14(+0.32%) |
Mar 24, 2021 | 43.73 | 43.74 | 43.35 | 43.42 | 320,893 | -0.33(-0.75%) |
Mar 23, 2021 | 44.02 | 44.09 | 43.62 | 43.75 | 154,043 | -0.76(-1.72%) |
Mar 22, 2021 | 44.40 | 44.68 | 44.14 | 44.51 | 125,492 | -0.07(-0.16%) |
Mar 19, 2021 | 43.98 | 44.58 | 43.98 | 44.58 | 166,396 | +0.56(+1.28%) |
Mar 18, 2021 | 44.08 | 44.36 | 43.99 | 44.02 | 159,677 | -0.62(-1.38%) |
Mar 17, 2021 | 44.03 | 44.71 | 43.93 | 44.63 | 263,066 | +0.33(+0.75%) |
Mar 16, 2021 | 44.21 | 44.42 | 44.16 | 44.30 | 153,387 | +0.27(+0.61%) |
Mar 15, 2021 | 43.70 | 44.03 | 43.69 | 44.03 | 110,576 | +0.37(+0.86%) |
Mar 12, 2021 | 43.50 | 43.67 | 43.31 | 43.66 | 132,219 | -0.15(-0.34%) |
Mar 11, 2021 | 43.74 | 43.98 | 43.62 | 43.81 | 505,112 | +0.76(+1.76%) |
Mar 10, 2021 | 43.13 | 43.15 | 42.82 | 43.05 | 163,797 | -0.01(-0.02%) |
Mar 09, 2021 | 43.02 | 43.22 | 42.88 | 43.06 | 240,032 | +0.37(+0.88%) |
Mar 08, 2021 | 42.83 | 42.96 | 42.60 | 42.69 | 203,614 | -0.66(-1.52%) |
Mar 05, 2021 | 43.48 | 43.48 | 42.82 | 43.35 | 172,035 | -0.02(-0.04%) |
Mar 04, 2021 | 43.78 | 44.00 | 43.15 | 43.36 | 214,909 | -0.34(-0.78%) |
Mar 03, 2021 | 43.84 | 43.86 | 43.57 | 43.70 | 175,925 | +0.08(+0.18%) |
Mar 02, 2021 | 43.68 | 43.75 | 43.35 | 43.62 | 189,353 | -0.30(-0.69%) |