Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.76 | 49.39 | 48.58 | 49.21 | 130,993 | +0.45(+0.92%) |
May 27, 2021 | 48.10 | 48.92 | 47.69 | 48.77 | 116,223 | +1.19(+2.50%) |
May 26, 2021 | 46.82 | 48.49 | 45.72 | 47.58 | 239,982 | +1.05(+2.26%) |
May 25, 2021 | 48.52 | 49.11 | 46.45 | 46.53 | 179,049 | -1.98(-4.08%) |
May 24, 2021 | 49.17 | 49.17 | 47.99 | 48.51 | 146,304 | -0.53(-1.09%) |
May 21, 2021 | 48.36 | 49.45 | 48.01 | 49.04 | 202,731 | +0.78(+1.62%) |
May 20, 2021 | 47.96 | 48.27 | 47.29 | 48.26 | 186,547 | +0.45(+0.94%) |
May 19, 2021 | 47.77 | 48.33 | 46.51 | 47.81 | 235,522 | +0.32(+0.67%) |
May 18, 2021 | 47.85 | 48.44 | 46.55 | 47.49 | 157,793 | -0.52(-1.08%) |
May 17, 2021 | 47.68 | 48.37 | 47.25 | 48.01 | 117,687 | -0.02(-0.04%) |
May 14, 2021 | 47.76 | 48.38 | 47.44 | 48.02 | 91,319 | +0.71(+1.51%) |
May 13, 2021 | 45.66 | 47.53 | 45.66 | 47.31 | 138,972 | +1.53(+3.35%) |
May 12, 2021 | 46.68 | 47.16 | 45.51 | 45.78 | 123,267 | -0.50(-1.08%) |
May 11, 2021 | 46.41 | 47.48 | 45.87 | 46.28 | 115,906 | -1.00(-2.11%) |
May 10, 2021 | 47.52 | 48.79 | 47.19 | 47.28 | 202,191 | -0.16(-0.35%) |
May 07, 2021 | 46.70 | 47.65 | 46.70 | 47.44 | 92,459 | +0.09(+0.20%) |
May 06, 2021 | 46.76 | 47.37 | 46.32 | 47.34 | 238,864 | +0.84(+1.80%) |
May 05, 2021 | 46.71 | 46.71 | 45.66 | 46.51 | 168,618 | +0.00(+0.00%) |
May 04, 2021 | 46.54 | 46.93 | 46.16 | 46.51 | 248,641 | +0.00(+0.00%) |
May 03, 2021 | 46.59 | 48.04 | 45.99 | 46.51 | 266,872 | +0.51(+1.10%) |
Apr 30, 2021 | 46.07 | 46.59 | 44.48 | 46.00 | 189,835 | -0.51(-1.09%) |
Apr 29, 2021 | 46.98 | 47.63 | 46.47 | 46.51 | 173,384 | +0.03(+0.06%) |
Apr 28, 2021 | 46.64 | 46.76 | 45.35 | 46.48 | 90,354 | -0.09(-0.19%) |
Apr 27, 2021 | 46.93 | 46.93 | 46.13 | 46.57 | 174,512 | -0.01(-0.02%) |
Apr 26, 2021 | 47.33 | 47.76 | 46.36 | 46.58 | 169,307 | -0.22(-0.48%) |
Apr 23, 2021 | 44.81 | 47.35 | 43.99 | 46.80 | 176,831 | +2.02(+4.52%) |
Apr 22, 2021 | 47.28 | 47.28 | 43.86 | 44.78 | 106,975 | -0.58(-1.27%) |
Apr 21, 2021 | 44.40 | 45.71 | 44.18 | 45.35 | 128,061 | +0.69(+1.54%) |
Apr 20, 2021 | 46.41 | 46.41 | 44.09 | 44.67 | 137,723 | -1.84(-3.96%) |
Apr 19, 2021 | 46.59 | 46.89 | 46.04 | 46.51 | 120,000 | -0.15(-0.31%) |
Apr 16, 2021 | 46.19 | 47.04 | 45.81 | 46.65 | 93,665 | +0.39(+0.83%) |
Apr 15, 2021 | 46.69 | 46.69 | 45.14 | 46.27 | 64,286 | -0.18(-0.39%) |
Apr 14, 2021 | 45.63 | 47.01 | 44.59 | 46.45 | 132,045 | +0.62(+1.35%) |
Apr 13, 2021 | 46.89 | 47.07 | 45.68 | 45.83 | 138,056 | -1.43(-3.03%) |
Apr 12, 2021 | 46.85 | 47.91 | 46.85 | 47.26 | 55,183 | +0.41(+0.88%) |
Apr 09, 2021 | 46.47 | 47.06 | 46.40 | 46.85 | 96,465 | +0.56(+1.20%) |
Apr 08, 2021 | 46.04 | 46.54 | 44.98 | 46.29 | 98,940 | +0.02(+0.04%) |
Apr 07, 2021 | 46.29 | 46.71 | 45.68 | 46.28 | 151,365 | +0.09(+0.19%) |
Apr 06, 2021 | 46.65 | 47.00 | 45.88 | 46.19 | 139,480 | -0.36(-0.77%) |
Apr 05, 2021 | 46.72 | 46.77 | 45.72 | 46.55 | 146,626 | +0.15(+0.33%) |
Apr 01, 2021 | 45.26 | 46.40 | 45.26 | 46.40 | 93,432 | +0.78(+1.71%) |
Mar 31, 2021 | 45.98 | 46.69 | 45.39 | 45.62 | 156,307 | -0.68(-1.46%) |
Mar 30, 2021 | 45.39 | 47.07 | 45.39 | 46.29 | 102,042 | +0.96(+2.12%) |
Mar 29, 2021 | 46.11 | 48.35 | 45.31 | 45.33 | 157,647 | -1.82(-3.85%) |
Mar 26, 2021 | 46.29 | 47.19 | 46.26 | 47.15 | 133,908 | +1.41(+3.09%) |
Mar 25, 2021 | 44.74 | 46.11 | 44.08 | 45.74 | 186,554 | +0.84(+1.87%) |
Mar 24, 2021 | 45.40 | 46.96 | 44.82 | 44.90 | 140,068 | +0.01(+0.02%) |
Mar 23, 2021 | 45.71 | 46.78 | 44.78 | 44.89 | 143,125 | -1.44(-3.11%) |
Mar 22, 2021 | 47.33 | 47.74 | 45.42 | 46.33 | 148,656 | -1.52(-3.17%) |
Mar 19, 2021 | 45.77 | 47.90 | 45.45 | 47.85 | 668,725 | +0.69(+1.45%) |
Mar 18, 2021 | 47.19 | 49.20 | 46.76 | 47.16 | 189,407 | +0.49(+1.05%) |
Mar 17, 2021 | 47.11 | 47.71 | 45.46 | 46.67 | 162,085 | -0.09(-0.20%) |
Mar 16, 2021 | 47.23 | 47.23 | 45.69 | 46.77 | 146,181 | -0.68(-1.43%) |
Mar 15, 2021 | 48.79 | 49.08 | 46.51 | 47.44 | 152,962 | -1.20(-2.47%) |
Mar 12, 2021 | 48.33 | 49.59 | 47.19 | 48.64 | 147,555 | +0.88(+1.85%) |
Mar 11, 2021 | 47.18 | 47.78 | 46.29 | 47.76 | 153,628 | +0.70(+1.49%) |
Mar 10, 2021 | 46.04 | 47.46 | 45.65 | 47.06 | 185,292 | +1.51(+3.31%) |
Mar 09, 2021 | 45.61 | 46.59 | 44.58 | 45.55 | 189,767 | -0.63(-1.37%) |
Mar 08, 2021 | 45.10 | 46.58 | 44.21 | 46.18 | 132,730 | +1.53(+3.44%) |
Mar 05, 2021 | 44.25 | 44.80 | 43.70 | 44.65 | 165,985 | +0.97(+2.22%) |
Mar 04, 2021 | 43.44 | 44.59 | 43.02 | 43.68 | 163,034 | +0.29(+0.67%) |
Mar 03, 2021 | 42.87 | 44.88 | 42.87 | 43.39 | 159,062 | +0.85(+2.00%) |
Mar 02, 2021 | 43.05 | 43.47 | 42.33 | 42.54 | 106,209 | -0.57(-1.33%) |