Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.79 | 46.84 | 46.68 | 46.77 | 95,771 | +0.04(+0.09%) |
May 27, 2021 | 46.76 | 46.79 | 46.62 | 46.73 | 66,421 | +0.22(+0.47%) |
May 26, 2021 | 46.40 | 46.52 | 46.32 | 46.51 | 271,630 | +0.27(+0.58%) |
May 25, 2021 | 46.63 | 46.66 | 46.19 | 46.24 | 183,104 | -0.15(-0.32%) |
May 24, 2021 | 46.24 | 46.54 | 46.24 | 46.39 | 73,786 | +0.29(+0.63%) |
May 21, 2021 | 46.34 | 46.47 | 46.05 | 46.10 | 73,063 | +0.06(+0.13%) |
May 20, 2021 | 45.63 | 46.17 | 45.63 | 46.04 | 53,705 | +0.40(+0.88%) |
May 19, 2021 | 45.35 | 45.64 | 44.99 | 45.64 | 164,674 | -0.23(-0.50%) |
May 18, 2021 | 46.40 | 46.40 | 45.87 | 45.87 | 102,444 | -0.41(-0.89%) |
May 17, 2021 | 46.36 | 46.38 | 46.00 | 46.28 | 131,590 | -0.16(-0.34%) |
May 14, 2021 | 46.08 | 46.47 | 45.95 | 46.44 | 35,975 | +0.77(+1.69%) |
May 13, 2021 | 45.26 | 45.86 | 45.26 | 45.67 | 69,782 | +0.61(+1.35%) |
May 12, 2021 | 46.22 | 46.22 | 44.98 | 45.06 | 145,364 | -1.38(-2.97%) |
May 11, 2021 | 46.05 | 46.54 | 45.91 | 46.44 | 116,628 | -0.41(-0.88%) |
May 10, 2021 | 47.20 | 47.41 | 46.83 | 46.85 | 47,381 | -0.35(-0.74%) |
May 07, 2021 | 46.75 | 47.20 | 46.75 | 47.20 | 71,708 | +0.60(+1.29%) |
May 06, 2021 | 46.54 | 46.61 | 46.11 | 46.60 | 224,473 | +0.08(+0.17%) |
May 05, 2021 | 46.68 | 46.69 | 46.22 | 46.52 | 169,968 | +0.07(+0.15%) |
May 04, 2021 | 46.40 | 46.45 | 45.95 | 46.45 | 118,925 | -0.15(-0.32%) |
May 03, 2021 | 46.72 | 46.79 | 46.53 | 46.60 | 81,165 | +0.26(+0.56%) |
Apr 30, 2021 | 46.67 | 46.67 | 46.30 | 46.34 | 115,200 | -0.57(-1.22%) |
Apr 29, 2021 | 47.03 | 47.03 | 46.53 | 46.91 | 485,026 | +0.13(+0.28%) |
Apr 28, 2021 | 46.94 | 46.94 | 46.73 | 46.78 | 81,996 | -0.12(-0.26%) |
Apr 27, 2021 | 46.94 | 46.97 | 46.77 | 46.90 | 38,555 | +0.03(+0.06%) |
Apr 26, 2021 | 46.78 | 46.91 | 46.72 | 46.87 | 40,501 | +0.21(+0.45%) |
Apr 23, 2021 | 46.19 | 46.78 | 46.03 | 46.66 | 55,100 | +0.62(+1.35%) |
Apr 22, 2021 | 46.34 | 46.49 | 45.93 | 46.04 | 67,300 | -0.18(-0.39%) |
Apr 21, 2021 | 45.63 | 46.23 | 45.55 | 46.22 | 95,038 | +0.57(+1.25%) |
Apr 20, 2021 | 46.03 | 46.05 | 45.41 | 45.65 | 174,325 | -0.48(-1.04%) |
Apr 19, 2021 | 46.35 | 46.35 | 45.90 | 46.13 | 73,792 | -0.26(-0.56%) |
Apr 16, 2021 | 46.33 | 46.44 | 46.19 | 46.39 | 62,600 | +0.25(+0.54%) |
Apr 15, 2021 | 45.90 | 46.16 | 45.85 | 46.14 | 132,885 | +0.47(+1.03%) |
Apr 14, 2021 | 45.74 | 45.99 | 45.58 | 45.67 | 61,339 | +0.02(+0.04%) |
Apr 13, 2021 | 45.61 | 45.74 | 45.44 | 45.65 | 62,617 | -0.01(-0.02%) |
Apr 12, 2021 | 45.56 | 45.66 | 45.35 | 45.66 | 65,684 | +0.16(+0.35%) |
Apr 09, 2021 | 45.25 | 45.50 | 45.12 | 45.50 | 70,200 | +0.30(+0.66%) |
Apr 08, 2021 | 45.01 | 45.20 | 44.82 | 45.20 | 44,927 | +0.29(+0.65%) |
Apr 07, 2021 | 45.28 | 45.28 | 44.84 | 44.91 | 49,044 | -0.30(-0.66%) |
Apr 06, 2021 | 45.00 | 45.32 | 44.90 | 45.21 | 1,895,764 | +0.14(+0.31%) |
Apr 05, 2021 | 45.09 | 45.19 | 44.79 | 45.07 | 765,251 | +0.42(+0.94%) |
Apr 01, 2021 | 44.40 | 44.66 | 44.21 | 44.65 | 286,300 | +0.54(+1.22%) |
Mar 31, 2021 | 44.17 | 44.37 | 44.09 | 44.11 | 79,182 | +0.22(+0.50%) |
Mar 30, 2021 | 43.68 | 44.02 | 43.55 | 43.89 | 138,240 | +0.24(+0.55%) |
Mar 29, 2021 | 43.90 | 44.21 | 43.57 | 43.65 | 167,352 | -0.48(-1.09%) |
Mar 26, 2021 | 43.51 | 44.13 | 43.41 | 44.13 | 78,200 | +0.87(+2.01%) |
Mar 25, 2021 | 42.51 | 43.32 | 42.25 | 43.26 | 110,589 | +0.52(+1.22%) |
Mar 24, 2021 | 43.27 | 43.47 | 42.74 | 42.74 | 531,781 | -0.35(-0.81%) |
Mar 23, 2021 | 43.81 | 43.81 | 42.96 | 43.09 | 169,515 | -0.80(-1.82%) |
Mar 22, 2021 | 43.82 | 44.02 | 43.61 | 43.89 | 46,933 | +0.07(+0.16%) |
Mar 19, 2021 | 43.62 | 44.05 | 43.41 | 43.82 | 64,000 | +0.13(+0.30%) |
Mar 18, 2021 | 44.09 | 44.44 | 43.60 | 43.69 | 43,640 | -0.62(-1.40%) |
Mar 17, 2021 | 43.79 | 44.36 | 43.64 | 44.31 | 61,391 | +0.27(+0.61%) |
Mar 16, 2021 | 44.41 | 44.41 | 43.90 | 44.04 | 56,632 | -0.31(-0.70%) |
Mar 15, 2021 | 44.07 | 44.40 | 43.83 | 44.35 | 51,296 | +0.44(+1.00%) |
Mar 12, 2021 | 43.59 | 43.91 | 43.45 | 43.91 | 88,700 | +0.19(+0.43%) |
Mar 11, 2021 | 43.35 | 43.86 | 43.11 | 43.72 | 53,130 | +0.67(+1.56%) |
Mar 10, 2021 | 43.07 | 43.28 | 42.92 | 43.05 | 94,183 | +0.36(+0.84%) |
Mar 09, 2021 | 42.54 | 42.96 | 42.52 | 42.69 | 960,499 | +0.55(+1.31%) |
Mar 08, 2021 | 42.37 | 42.77 | 42.14 | 42.14 | 96,377 | +0.02(+0.05%) |
Mar 05, 2021 | 41.81 | 42.26 | 40.50 | 42.12 | 490,100 | +0.91(+2.21%) |
Mar 04, 2021 | 42.22 | 42.32 | 40.72 | 41.21 | 504,974 | -1.04(-2.46%) |
Mar 03, 2021 | 43.04 | 43.04 | 42.25 | 42.25 | 113,127 | -0.77(-1.79%) |
Mar 02, 2021 | 43.50 | 43.50 | 42.97 | 43.02 | 85,396 | -0.33(-0.76%) |