Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.64 | 46.95 | 46.36 | 46.44 | 34,465 | -0.22(-0.46%) |
May 27, 2021 | 46.81 | 47.00 | 46.45 | 46.66 | 23,609 | +0.12(+0.26%) |
May 26, 2021 | 46.42 | 46.74 | 46.29 | 46.54 | 50,605 | +0.41(+0.89%) |
May 25, 2021 | 46.23 | 46.52 | 46.04 | 46.13 | 40,081 | +0.04(+0.09%) |
May 24, 2021 | 45.67 | 46.21 | 45.56 | 46.09 | 58,996 | +0.63(+1.38%) |
May 21, 2021 | 45.95 | 46.12 | 45.33 | 45.46 | 42,905 | -0.33(-0.73%) |
May 20, 2021 | 45.50 | 45.89 | 45.38 | 45.80 | 53,025 | +0.67(+1.48%) |
May 19, 2021 | 43.91 | 45.14 | 43.76 | 45.13 | 119,739 | -0.20(-0.43%) |
May 18, 2021 | 45.53 | 45.98 | 45.33 | 45.33 | 40,453 | +0.03(+0.06%) |
May 17, 2021 | 45.19 | 45.46 | 44.95 | 45.30 | 86,415 | -0.40(-0.88%) |
May 14, 2021 | 45.04 | 45.78 | 44.68 | 45.70 | 128,653 | +1.35(+3.05%) |
May 13, 2021 | 44.48 | 45.13 | 43.86 | 44.35 | 169,321 | -0.18(-0.40%) |
May 12, 2021 | 45.24 | 45.79 | 44.46 | 44.52 | 128,589 | -1.40(-3.05%) |
May 11, 2021 | 45.06 | 46.08 | 45.05 | 45.92 | 198,991 | -0.28(-0.61%) |
May 10, 2021 | 47.09 | 47.11 | 46.21 | 46.21 | 84,843 | -0.86(-1.82%) |
May 07, 2021 | 46.89 | 47.50 | 46.85 | 47.06 | 62,486 | +0.25(+0.53%) |
May 06, 2021 | 47.00 | 47.02 | 46.22 | 46.81 | 82,131 | -0.08(-0.17%) |
May 05, 2021 | 47.06 | 47.52 | 46.76 | 46.89 | 65,363 | +0.28(+0.61%) |
May 04, 2021 | 47.03 | 47.24 | 46.12 | 46.61 | 121,103 | -0.81(-1.71%) |
May 03, 2021 | 47.89 | 47.99 | 47.30 | 47.42 | 65,138 | -0.04(-0.08%) |
Apr 30, 2021 | 47.31 | 47.81 | 47.31 | 47.46 | 46,050 | -0.19(-0.39%) |
Apr 29, 2021 | 48.19 | 48.43 | 47.25 | 47.65 | 43,541 | -0.11(-0.23%) |
Apr 28, 2021 | 47.88 | 47.98 | 47.58 | 47.75 | 36,631 | +0.06(+0.12%) |
Apr 27, 2021 | 47.83 | 48.18 | 47.55 | 47.70 | 68,355 | +0.04(+0.08%) |
Apr 26, 2021 | 47.66 | 47.79 | 47.40 | 47.66 | 45,959 | +0.30(+0.64%) |
Apr 23, 2021 | 46.76 | 47.35 | 46.31 | 47.35 | 50,542 | +0.54(+1.15%) |
Apr 22, 2021 | 47.48 | 47.71 | 46.67 | 46.81 | 65,762 | -0.61(-1.28%) |
Apr 21, 2021 | 46.66 | 47.49 | 46.42 | 47.42 | 77,619 | +0.64(+1.36%) |
Apr 20, 2021 | 47.28 | 47.45 | 46.40 | 46.78 | 89,601 | -0.67(-1.40%) |
Apr 19, 2021 | 48.03 | 48.13 | 47.12 | 47.45 | 176,383 | -0.73(-1.52%) |
Apr 16, 2021 | 48.05 | 48.24 | 47.78 | 48.18 | 77,907 | -0.03(-0.06%) |
Apr 15, 2021 | 48.72 | 48.90 | 48.01 | 48.21 | 100,168 | -0.22(-0.44%) |
Apr 14, 2021 | 49.74 | 49.75 | 48.33 | 48.43 | 103,000 | -0.69(-1.40%) |
Apr 13, 2021 | 48.98 | 49.39 | 48.98 | 49.12 | 95,132 | +0.40(+0.82%) |
Apr 12, 2021 | 48.93 | 49.09 | 48.58 | 48.71 | 72,491 | -0.06(-0.12%) |
Apr 09, 2021 | 48.66 | 48.85 | 48.36 | 48.77 | 77,805 | +0.29(+0.61%) |
Apr 08, 2021 | 48.21 | 48.56 | 47.88 | 48.48 | 84,662 | +0.75(+1.58%) |
Apr 07, 2021 | 47.93 | 48.10 | 47.56 | 47.72 | 85,923 | -0.46(-0.96%) |
Apr 06, 2021 | 48.29 | 48.42 | 48.00 | 48.18 | 96,553 | -0.23(-0.49%) |
Apr 05, 2021 | 48.08 | 48.44 | 47.79 | 48.42 | 162,580 | +0.74(+1.56%) |
Apr 01, 2021 | 47.47 | 47.99 | 47.21 | 47.68 | 105,067 | +0.57(+1.21%) |
Mar 31, 2021 | 46.67 | 47.49 | 46.66 | 47.11 | 100,791 | +0.24(+0.52%) |
Mar 30, 2021 | 46.57 | 46.95 | 46.13 | 46.86 | 88,283 | +0.38(+0.82%) |
Mar 29, 2021 | 47.01 | 47.12 | 46.03 | 46.48 | 95,356 | -0.19(-0.40%) |
Mar 26, 2021 | 46.55 | 46.97 | 45.64 | 46.67 | 95,061 | +0.37(+0.80%) |
Mar 25, 2021 | 44.78 | 46.52 | 44.78 | 46.29 | 140,390 | +0.38(+0.83%) |
Mar 24, 2021 | 48.06 | 48.35 | 45.78 | 45.91 | 173,902 | -1.38(-2.92%) |
Mar 23, 2021 | 48.64 | 48.93 | 47.08 | 47.30 | 223,570 | -1.89(-3.84%) |
Mar 22, 2021 | 50.56 | 50.56 | 48.93 | 49.18 | 91,173 | -1.25(-2.48%) |
Mar 19, 2021 | 50.18 | 50.75 | 49.76 | 50.44 | 76,945 | +0.23(+0.47%) |
Mar 18, 2021 | 51.12 | 52.17 | 49.99 | 50.20 | 152,248 | -0.92(-1.80%) |
Mar 17, 2021 | 49.09 | 51.48 | 48.94 | 51.12 | 123,771 | +1.38(+2.77%) |
Mar 16, 2021 | 50.49 | 50.72 | 49.42 | 49.74 | 96,283 | -0.84(-1.66%) |
Mar 15, 2021 | 50.83 | 51.20 | 49.92 | 50.58 | 90,024 | +0.02(+0.04%) |
Mar 12, 2021 | 50.11 | 51.37 | 49.42 | 50.56 | 83,588 | -0.34(-0.67%) |
Mar 11, 2021 | 49.26 | 51.02 | 48.94 | 50.91 | 194,394 | +2.26(+4.65%) |
Mar 10, 2021 | 49.27 | 49.56 | 47.87 | 48.65 | 103,968 | +0.08(+0.16%) |
Mar 09, 2021 | 46.58 | 48.93 | 46.48 | 48.57 | 160,350 | +2.97(+6.52%) |
Mar 08, 2021 | 46.46 | 46.97 | 45.41 | 45.59 | 60,847 | -0.87(-1.87%) |
Mar 05, 2021 | 46.64 | 46.92 | 44.04 | 46.46 | 218,064 | +0.58(+1.26%) |
Mar 04, 2021 | 47.34 | 48.03 | 45.02 | 45.89 | 125,224 | -1.79(-3.76%) |
Mar 03, 2021 | 48.19 | 48.84 | 47.36 | 47.68 | 100,190 | +0.05(+0.10%) |
Mar 02, 2021 | 48.40 | 48.72 | 47.47 | 47.63 | 77,135 | -0.50(-1.04%) |