Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.28 | 46.28 | 45.94 | 45.94 | 14,107 | +0.05(+0.10%) |
May 27, 2021 | 45.76 | 45.95 | 45.52 | 45.90 | 14,132 | +0.11(+0.24%) |
May 26, 2021 | 45.75 | 45.86 | 45.72 | 45.79 | 11,210 | +0.23(+0.51%) |
May 25, 2021 | 45.82 | 45.82 | 45.43 | 45.55 | 19,635 | +0.14(+0.31%) |
May 24, 2021 | 45.35 | 45.50 | 45.29 | 45.41 | 16,579 | +0.47(+1.04%) |
May 21, 2021 | 45.15 | 45.24 | 44.95 | 44.95 | 13,938 | +0.03(+0.07%) |
May 20, 2021 | 44.22 | 44.94 | 44.22 | 44.92 | 14,591 | +1.01(+2.31%) |
May 19, 2021 | 43.26 | 43.90 | 43.26 | 43.90 | 10,478 | +0.02(+0.05%) |
May 18, 2021 | 43.88 | 44.25 | 43.88 | 43.88 | 17,625 | +0.09(+0.20%) |
May 17, 2021 | 43.67 | 43.80 | 43.16 | 43.79 | 17,318 | -0.18(-0.41%) |
May 14, 2021 | 43.34 | 44.02 | 43.32 | 43.97 | 13,271 | +1.04(+2.43%) |
May 13, 2021 | 43.20 | 43.30 | 42.58 | 42.93 | 17,155 | +0.11(+0.26%) |
May 12, 2021 | 43.55 | 43.55 | 42.82 | 42.82 | 13,243 | -1.19(-2.69%) |
May 11, 2021 | 43.02 | 44.13 | 42.78 | 44.01 | 24,391 | -0.03(-0.06%) |
May 10, 2021 | 44.90 | 44.90 | 44.03 | 44.03 | 25,503 | -0.96(-2.13%) |
May 07, 2021 | 45.03 | 45.30 | 44.92 | 44.99 | 16,774 | +0.38(+0.86%) |
May 06, 2021 | 44.68 | 44.68 | 44.11 | 44.61 | 13,799 | -0.20(-0.44%) |
May 05, 2021 | 45.13 | 45.28 | 44.77 | 44.81 | 41,554 | -0.09(-0.20%) |
May 04, 2021 | 45.38 | 45.38 | 44.51 | 44.90 | 16,854 | -1.05(-2.29%) |
May 03, 2021 | 46.58 | 46.58 | 45.95 | 45.95 | 12,397 | -0.36(-0.77%) |
Apr 30, 2021 | 46.73 | 46.83 | 46.03 | 46.31 | 20,012 | -0.84(-1.79%) |
Apr 29, 2021 | 47.84 | 47.84 | 46.87 | 47.15 | 23,679 | -0.54(-1.13%) |
Apr 28, 2021 | 47.74 | 47.85 | 47.62 | 47.69 | 21,440 | -0.10(-0.21%) |
Apr 27, 2021 | 48.00 | 48.00 | 47.63 | 47.79 | 14,470 | -0.20(-0.41%) |
Apr 26, 2021 | 47.70 | 48.04 | 47.70 | 47.99 | 10,509 | +0.38(+0.79%) |
Apr 23, 2021 | 47.16 | 47.65 | 47.16 | 47.61 | 10,358 | +0.70(+1.49%) |
Apr 22, 2021 | 46.94 | 47.32 | 46.69 | 46.91 | 14,002 | +0.16(+0.35%) |
Apr 21, 2021 | 46.03 | 46.75 | 45.92 | 46.75 | 13,441 | +0.61(+1.31%) |
Apr 20, 2021 | 46.53 | 46.66 | 45.92 | 46.14 | 19,151 | -0.65(-1.38%) |
Apr 19, 2021 | 47.29 | 47.29 | 46.52 | 46.79 | 28,715 | -0.48(-1.01%) |
Apr 16, 2021 | 47.38 | 47.38 | 47.11 | 47.26 | 10,760 | +0.11(+0.23%) |
Apr 15, 2021 | 46.94 | 47.22 | 46.94 | 47.15 | 11,892 | +0.53(+1.13%) |
Apr 14, 2021 | 47.06 | 47.34 | 46.63 | 46.63 | 33,451 | -0.35(-0.75%) |
Apr 13, 2021 | 46.61 | 47.02 | 46.61 | 46.98 | 16,494 | +0.44(+0.95%) |
Apr 12, 2021 | 46.52 | 46.59 | 46.23 | 46.54 | 15,747 | -0.10(-0.21%) |
Apr 09, 2021 | 46.40 | 46.64 | 46.16 | 46.64 | 40,728 | +0.23(+0.49%) |
Apr 08, 2021 | 46.03 | 46.44 | 46.03 | 46.41 | 9,741 | +0.70(+1.53%) |
Apr 07, 2021 | 46.15 | 46.15 | 45.68 | 45.71 | 14,568 | -0.44(-0.96%) |
Apr 06, 2021 | 46.03 | 46.36 | 45.99 | 46.15 | 77,284 | +0.02(+0.04%) |
Apr 05, 2021 | 46.12 | 46.13 | 45.86 | 46.13 | 53,709 | +0.50(+1.09%) |
Apr 01, 2021 | 45.42 | 45.85 | 45.40 | 45.63 | 18,906 | +0.94(+2.11%) |
Mar 31, 2021 | 44.63 | 44.89 | 44.23 | 44.69 | 25,509 | +0.69(+1.56%) |
Mar 30, 2021 | 43.64 | 44.06 | 43.64 | 44.00 | 21,402 | +0.01(+0.02%) |
Mar 29, 2021 | 43.96 | 44.40 | 43.79 | 43.99 | 31,911 | -0.48(-1.07%) |
Mar 26, 2021 | 43.86 | 44.47 | 43.66 | 44.47 | 27,755 | +0.88(+2.01%) |
Mar 25, 2021 | 43.24 | 43.68 | 42.77 | 43.59 | 23,274 | -0.03(-0.08%) |
Mar 24, 2021 | 44.65 | 44.65 | 43.63 | 43.63 | 19,097 | -0.64(-1.45%) |
Mar 23, 2021 | 44.81 | 44.81 | 44.20 | 44.27 | 18,438 | -0.67(-1.48%) |
Mar 22, 2021 | 44.73 | 45.03 | 44.68 | 44.94 | 13,053 | +0.51(+1.14%) |
Mar 19, 2021 | 44.24 | 44.57 | 43.84 | 44.43 | 18,202 | +0.36(+0.82%) |
Mar 18, 2021 | 45.21 | 45.21 | 44.02 | 44.07 | 30,783 | -1.39(-3.05%) |
Mar 17, 2021 | 45.41 | 45.60 | 44.75 | 45.45 | 25,079 | -0.06(-0.13%) |
Mar 16, 2021 | 45.91 | 45.99 | 45.36 | 45.51 | 23,675 | -0.16(-0.35%) |
Mar 15, 2021 | 45.28 | 45.67 | 45.21 | 45.67 | 23,067 | +0.41(+0.90%) |
Mar 12, 2021 | 45.16 | 45.26 | 44.60 | 45.26 | 16,995 | -0.35(-0.76%) |
Mar 11, 2021 | 45.13 | 45.66 | 44.88 | 45.61 | 23,885 | +1.51(+3.43%) |
Mar 10, 2021 | 44.57 | 44.66 | 43.97 | 44.10 | 23,228 | +0.13(+0.29%) |
Mar 09, 2021 | 43.68 | 44.17 | 43.58 | 43.97 | 15,164 | +1.45(+3.41%) |
Mar 08, 2021 | 43.44 | 43.67 | 42.51 | 42.52 | 30,719 | -1.06(-2.44%) |
Mar 05, 2021 | 44.24 | 44.24 | 41.80 | 43.58 | 38,717 | +0.27(+0.62%) |
Mar 04, 2021 | 44.65 | 44.68 | 42.82 | 43.32 | 59,577 | -1.60(-3.57%) |
Mar 03, 2021 | 46.12 | 46.12 | 44.74 | 44.92 | 27,720 | -1.69(-3.64%) |
Mar 02, 2021 | 47.28 | 47.32 | 46.60 | 46.61 | 9,341 | -0.70(-1.48%) |