Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.42 | 45.52 | 44.47 | 45.39 | 73,379 | +0.18(+0.40%) |
May 27, 2021 | 45.36 | 45.67 | 45.12 | 45.21 | 209,546 | +0.36(+0.79%) |
May 26, 2021 | 44.49 | 45.30 | 43.57 | 44.85 | 119,454 | +0.70(+1.59%) |
May 25, 2021 | 45.67 | 45.98 | 44.13 | 44.15 | 187,475 | -1.40(-3.06%) |
May 24, 2021 | 45.67 | 45.80 | 44.98 | 45.55 | 149,321 | +0.12(+0.26%) |
May 21, 2021 | 45.23 | 45.82 | 45.04 | 45.43 | 113,415 | +0.66(+1.47%) |
May 20, 2021 | 44.91 | 45.18 | 44.23 | 44.77 | 121,264 | -0.14(-0.30%) |
May 19, 2021 | 44.58 | 45.08 | 43.95 | 44.91 | 121,932 | -0.37(-0.83%) |
May 18, 2021 | 45.96 | 46.15 | 44.94 | 45.28 | 132,838 | -0.62(-1.35%) |
May 17, 2021 | 45.24 | 45.95 | 44.96 | 45.90 | 136,617 | +0.38(+0.84%) |
May 14, 2021 | 45.24 | 45.65 | 44.87 | 45.52 | 93,183 | +0.65(+1.44%) |
May 13, 2021 | 43.45 | 45.02 | 43.45 | 44.87 | 154,616 | +1.44(+3.30%) |
May 12, 2021 | 44.56 | 44.97 | 43.17 | 43.44 | 130,901 | -0.86(-1.95%) |
May 11, 2021 | 45.00 | 45.33 | 44.13 | 44.30 | 106,840 | -0.66(-1.47%) |
May 10, 2021 | 45.96 | 46.74 | 44.86 | 44.96 | 175,475 | -0.81(-1.77%) |
May 07, 2021 | 45.04 | 45.94 | 45.04 | 45.77 | 106,246 | -0.39(-0.85%) |
May 06, 2021 | 46.10 | 46.33 | 44.24 | 46.16 | 125,535 | -0.03(-0.06%) |
May 05, 2021 | 46.54 | 46.73 | 45.44 | 46.19 | 130,101 | -0.29(-0.63%) |
May 04, 2021 | 46.28 | 46.62 | 45.84 | 46.48 | 183,428 | +0.07(+0.16%) |
May 03, 2021 | 46.22 | 46.56 | 45.80 | 46.41 | 186,325 | +0.74(+1.63%) |
Apr 30, 2021 | 45.60 | 46.30 | 45.14 | 45.66 | 150,055 | -0.44(-0.95%) |
Apr 29, 2021 | 46.13 | 46.69 | 45.63 | 46.10 | 106,029 | +0.22(+0.48%) |
Apr 28, 2021 | 46.04 | 46.11 | 45.62 | 45.88 | 88,501 | +0.08(+0.18%) |
Apr 27, 2021 | 45.98 | 46.31 | 45.00 | 45.80 | 124,910 | +0.02(+0.04%) |
Apr 26, 2021 | 46.22 | 46.78 | 45.63 | 45.78 | 128,053 | -0.28(-0.61%) |
Apr 23, 2021 | 44.92 | 46.42 | 44.32 | 46.06 | 139,706 | +1.74(+3.94%) |
Apr 22, 2021 | 44.89 | 45.13 | 44.26 | 44.32 | 82,102 | -0.60(-1.33%) |
Apr 21, 2021 | 43.75 | 45.08 | 43.75 | 44.92 | 133,860 | +1.04(+2.38%) |
Apr 20, 2021 | 45.23 | 45.50 | 43.71 | 43.87 | 81,221 | -1.55(-3.42%) |
Apr 19, 2021 | 45.51 | 46.01 | 44.99 | 45.43 | 84,167 | -0.30(-0.66%) |
Apr 16, 2021 | 45.81 | 46.22 | 44.85 | 45.73 | 132,550 | +0.43(+0.94%) |
Apr 15, 2021 | 45.54 | 46.25 | 44.53 | 45.30 | 67,760 | -0.29(-0.64%) |
Apr 14, 2021 | 44.64 | 46.20 | 44.64 | 45.59 | 100,674 | +0.74(+1.64%) |
Apr 13, 2021 | 45.80 | 45.80 | 44.69 | 44.85 | 112,467 | -1.24(-2.70%) |
Apr 12, 2021 | 45.66 | 46.17 | 44.50 | 46.10 | 87,431 | +0.44(+0.95%) |
Apr 09, 2021 | 45.26 | 45.72 | 45.00 | 45.66 | 126,825 | +0.55(+1.21%) |
Apr 08, 2021 | 44.74 | 45.37 | 44.19 | 45.12 | 204,420 | -0.04(-0.08%) |
Apr 07, 2021 | 45.91 | 46.25 | 44.94 | 45.15 | 159,350 | -0.80(-1.74%) |
Apr 06, 2021 | 45.69 | 46.22 | 45.58 | 45.95 | 274,499 | +0.20(+0.44%) |
Apr 05, 2021 | 46.20 | 46.66 | 44.59 | 45.75 | 120,897 | +0.04(+0.08%) |
Apr 01, 2021 | 45.55 | 45.99 | 44.07 | 45.72 | 205,871 | +0.06(+0.14%) |
Mar 31, 2021 | 45.69 | 46.57 | 45.39 | 45.65 | 222,586 | -0.42(-0.91%) |
Mar 30, 2021 | 45.60 | 46.38 | 45.51 | 46.07 | 241,886 | +0.88(+1.95%) |
Mar 29, 2021 | 46.30 | 46.32 | 44.89 | 45.19 | 152,121 | -1.15(-2.49%) |
Mar 26, 2021 | 45.77 | 46.43 | 45.39 | 46.34 | 114,825 | +1.09(+2.41%) |
Mar 25, 2021 | 44.58 | 45.53 | 43.88 | 45.25 | 143,773 | +0.79(+1.78%) |
Mar 24, 2021 | 45.16 | 46.62 | 44.42 | 44.46 | 300,567 | +0.12(+0.27%) |
Mar 23, 2021 | 45.10 | 46.04 | 44.05 | 44.34 | 389,488 | -1.44(-3.15%) |
Mar 22, 2021 | 46.67 | 46.67 | 45.42 | 45.79 | 236,753 | -1.34(-2.85%) |
Mar 19, 2021 | 46.89 | 47.70 | 45.69 | 47.13 | 961,872 | +0.03(+0.06%) |
Mar 18, 2021 | 47.43 | 49.08 | 46.96 | 47.11 | 356,741 | +0.03(+0.06%) |
Mar 17, 2021 | 47.68 | 48.41 | 46.89 | 47.08 | 441,369 | -0.39(-0.82%) |
Mar 16, 2021 | 47.02 | 47.55 | 46.24 | 47.47 | 250,929 | +0.18(+0.38%) |
Mar 15, 2021 | 48.43 | 48.50 | 46.70 | 47.29 | 195,326 | -0.78(-1.62%) |
Mar 12, 2021 | 47.56 | 48.81 | 47.47 | 48.07 | 208,293 | +0.80(+1.69%) |
Mar 11, 2021 | 47.08 | 47.69 | 46.75 | 47.27 | 219,750 | +0.15(+0.33%) |
Mar 10, 2021 | 46.60 | 47.39 | 45.47 | 47.12 | 378,329 | +0.96(+2.09%) |
Mar 09, 2021 | 46.90 | 46.96 | 45.54 | 46.15 | 291,113 | -0.79(-1.68%) |
Mar 08, 2021 | 46.23 | 47.23 | 45.91 | 46.94 | 428,991 | +0.87(+1.89%) |
Mar 05, 2021 | 44.90 | 46.27 | 44.57 | 46.07 | 495,523 | +1.67(+3.76%) |
Mar 04, 2021 | 45.05 | 45.62 | 43.90 | 44.40 | 279,236 | -0.63(-1.39%) |
Mar 03, 2021 | 44.44 | 46.22 | 42.73 | 45.03 | 496,282 | +0.78(+1.76%) |
Mar 02, 2021 | 44.28 | 44.48 | 43.55 | 44.25 | 225,572 | -0.06(-0.13%) |