Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.56 | 47.75 | 46.56 | 47.33 | 8,801 | +1.51(+3.30%) |
May 27, 2021 | 46.07 | 46.70 | 45.74 | 45.82 | 18,061 | -1.30(-2.77%) |
May 26, 2021 | 47.13 | 47.67 | 46.51 | 47.12 | 6,033 | -1.63(-3.35%) |
May 25, 2021 | 47.70 | 48.76 | 47.41 | 48.76 | 8,865 | +0.42(+0.87%) |
May 24, 2021 | 47.40 | 48.34 | 47.03 | 48.34 | 7,815 | -0.12(-0.25%) |
May 21, 2021 | 47.62 | 48.46 | 47.41 | 48.46 | 5,222 | +0.48(+1.01%) |
May 20, 2021 | 48.30 | 48.97 | 47.63 | 47.98 | 16,329 | +0.12(+0.24%) |
May 19, 2021 | 47.67 | 48.15 | 47.20 | 47.86 | 6,154 | +0.85(+1.81%) |
May 18, 2021 | 48.38 | 48.38 | 46.61 | 47.01 | 6,027 | -1.06(-2.21%) |
May 17, 2021 | 47.64 | 48.82 | 47.64 | 48.07 | 7,862 | +0.13(+0.27%) |
May 14, 2021 | 46.84 | 47.94 | 46.69 | 47.94 | 28,931 | +1.40(+3.01%) |
May 13, 2021 | 46.19 | 47.42 | 46.19 | 46.54 | 23,172 | +0.21(+0.45%) |
May 12, 2021 | 46.47 | 47.10 | 46.33 | 46.33 | 9,778 | +0.08(+0.17%) |
May 11, 2021 | 45.63 | 46.92 | 45.60 | 46.25 | 17,524 | -0.93(-1.97%) |
May 10, 2021 | 46.87 | 47.26 | 44.86 | 47.18 | 34,853 | +0.13(+0.28%) |
May 07, 2021 | 44.41 | 48.13 | 44.41 | 47.05 | 30,874 | +1.02(+2.22%) |
May 06, 2021 | 48.36 | 48.36 | 45.01 | 46.03 | 23,778 | -0.70(-1.51%) |
May 05, 2021 | 46.35 | 48.09 | 46.04 | 46.73 | 13,164 | -0.97(-2.04%) |
May 04, 2021 | 46.33 | 48.13 | 46.25 | 47.71 | 10,710 | -0.34(-0.71%) |
May 03, 2021 | 46.90 | 48.10 | 46.75 | 48.05 | 27,424 | +0.51(+1.07%) |
Apr 30, 2021 | 47.92 | 48.29 | 46.69 | 47.54 | 11,100 | +0.91(+1.96%) |
Apr 29, 2021 | 46.95 | 47.72 | 46.50 | 46.63 | 20,131 | -1.05(-2.20%) |
Apr 28, 2021 | 47.65 | 47.71 | 47.17 | 47.68 | 13,500 | -0.07(-0.15%) |
Apr 27, 2021 | 47.73 | 48.02 | 47.55 | 47.75 | 20,370 | -0.61(-1.26%) |
Apr 26, 2021 | 48.39 | 48.83 | 48.10 | 48.36 | 13,328 | -0.11(-0.22%) |
Apr 23, 2021 | 48.44 | 48.62 | 47.54 | 48.47 | 8,000 | -1.58(-3.17%) |
Apr 22, 2021 | 49.74 | 50.41 | 49.73 | 50.05 | 194,761 | +0.15(+0.30%) |
Apr 21, 2021 | 49.07 | 50.20 | 49.07 | 49.90 | 9,158 | +1.02(+2.09%) |
Apr 20, 2021 | 49.30 | 49.63 | 48.86 | 48.88 | 11,784 | -1.60(-3.17%) |
Apr 19, 2021 | 49.94 | 50.48 | 49.61 | 50.48 | 14,059 | +1.04(+2.11%) |
Apr 16, 2021 | 48.70 | 49.77 | 48.70 | 49.44 | 100,300 | +1.00(+2.05%) |
Apr 15, 2021 | 48.38 | 48.70 | 48.18 | 48.44 | 9,022 | +0.71(+1.50%) |
Apr 14, 2021 | 47.81 | 48.09 | 47.43 | 47.73 | 8,188 | +0.51(+1.07%) |
Apr 13, 2021 | 46.93 | 47.41 | 46.84 | 47.22 | 26,229 | -0.32(-0.67%) |
Apr 12, 2021 | 47.26 | 47.54 | 46.94 | 47.54 | 16,148 | -0.59(-1.22%) |
Apr 09, 2021 | 47.88 | 48.25 | 47.85 | 48.12 | 100,300 | -0.41(-0.85%) |
Apr 08, 2021 | 48.00 | 48.54 | 47.94 | 48.54 | 15,329 | +0.41(+0.85%) |
Apr 07, 2021 | 48.13 | 48.76 | 48.01 | 48.13 | 19,169 | +0.22(+0.46%) |
Apr 06, 2021 | 47.76 | 48.18 | 47.76 | 47.91 | 17,338 | -1.09(-2.22%) |
Apr 05, 2021 | 49.90 | 49.91 | 45.96 | 49.00 | 22,170 | +1.59(+3.35%) |
Apr 01, 2021 | 47.18 | 48.04 | 47.18 | 47.41 | 32,600 | -0.11(-0.22%) |
Mar 31, 2021 | 47.78 | 48.19 | 47.37 | 47.52 | 10,151 | -0.24(-0.50%) |
Mar 30, 2021 | 47.59 | 48.15 | 47.32 | 47.76 | 16,732 | -0.25(-0.53%) |
Mar 29, 2021 | 47.95 | 48.33 | 47.69 | 48.01 | 23,859 | +0.62(+1.31%) |
Mar 26, 2021 | 47.38 | 47.86 | 47.14 | 47.39 | 14,600 | +0.03(+0.06%) |
Mar 25, 2021 | 46.42 | 47.36 | 46.32 | 47.36 | 20,414 | +0.75(+1.61%) |
Mar 24, 2021 | 46.51 | 46.92 | 46.50 | 46.61 | 19,899 | -0.55(-1.17%) |
Mar 23, 2021 | 47.46 | 47.52 | 46.87 | 47.16 | 18,053 | -1.34(-2.76%) |
Mar 22, 2021 | 48.09 | 48.65 | 48.09 | 48.50 | 27,407 | +1.23(+2.59%) |
Mar 19, 2021 | 47.57 | 47.57 | 47.05 | 47.27 | 15,800 | +0.16(+0.34%) |
Mar 18, 2021 | 47.55 | 47.60 | 46.93 | 47.12 | 7,231 | +0.02(+0.03%) |
Mar 17, 2021 | 46.71 | 47.46 | 46.56 | 47.10 | 11,343 | -0.40(-0.85%) |
Mar 16, 2021 | 47.42 | 47.94 | 47.23 | 47.50 | 127,872 | +0.25(+0.53%) |
Mar 15, 2021 | 46.95 | 47.75 | 46.91 | 47.25 | 20,735 | -0.37(-0.78%) |
Mar 12, 2021 | 47.07 | 47.62 | 46.88 | 47.62 | 9,300 | -0.65(-1.35%) |
Mar 11, 2021 | 47.73 | 48.31 | 47.34 | 48.27 | 10,317 | +0.76(+1.60%) |
Mar 10, 2021 | 47.91 | 48.43 | 47.51 | 47.51 | 18,664 | -0.39(-0.81%) |
Mar 09, 2021 | 47.46 | 48.17 | 47.29 | 47.90 | 30,044 | +1.81(+3.93%) |
Mar 08, 2021 | 46.00 | 47.08 | 46.00 | 46.09 | 20,131 | -1.39(-2.93%) |
Mar 05, 2021 | 46.52 | 47.54 | 45.85 | 47.48 | 13,200 | +0.04(+0.08%) |
Mar 04, 2021 | 48.24 | 48.84 | 47.37 | 47.44 | 22,590 | -1.65(-3.36%) |
Mar 03, 2021 | 48.63 | 49.34 | 48.44 | 49.09 | 24,746 | -2.02(-3.95%) |
Mar 02, 2021 | 50.90 | 51.13 | 50.38 | 51.11 | 23,222 | +0.05(+0.11%) |