Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.88 | 47.38 | 46.83 | 46.83 | 3,859 | -0.07(-0.15%) |
May 27, 2021 | 46.67 | 47.10 | 46.64 | 46.90 | 2,212 | +0.11(+0.24%) |
May 26, 2021 | 46.78 | 46.97 | 46.66 | 46.79 | 14,036 | +0.27(+0.59%) |
May 25, 2021 | 46.99 | 46.99 | 46.50 | 46.51 | 3,479 | -0.27(-0.59%) |
May 24, 2021 | 46.69 | 46.84 | 46.59 | 46.79 | 2,039 | +0.52(+1.13%) |
May 21, 2021 | 46.37 | 46.74 | 46.26 | 46.26 | 2,300 | -0.10(-0.21%) |
May 20, 2021 | 45.94 | 46.57 | 45.94 | 46.36 | 2,879 | +0.45(+0.97%) |
May 19, 2021 | 45.26 | 45.92 | 45.05 | 45.92 | 12,836 | -0.26(-0.57%) |
May 18, 2021 | 46.28 | 46.41 | 46.18 | 46.18 | 2,998 | -0.03(-0.07%) |
May 17, 2021 | 45.94 | 46.44 | 45.94 | 46.22 | 5,205 | -0.18(-0.40%) |
May 14, 2021 | 46.06 | 46.49 | 45.86 | 46.40 | 2,148 | +1.03(+2.26%) |
May 13, 2021 | 45.56 | 45.72 | 45.04 | 45.37 | 2,558 | +0.06(+0.14%) |
May 12, 2021 | 45.68 | 46.06 | 45.31 | 45.31 | 2,682 | -0.91(-1.97%) |
May 11, 2021 | 45.37 | 46.28 | 45.37 | 46.22 | 6,983 | -0.06(-0.14%) |
May 10, 2021 | 46.42 | 46.73 | 46.22 | 46.28 | 10,303 | -0.32(-0.68%) |
May 07, 2021 | 46.60 | 46.94 | 46.58 | 46.60 | 4,045 | +0.42(+0.91%) |
May 06, 2021 | 46.14 | 46.18 | 45.96 | 46.18 | 1,765 | -0.01(-0.03%) |
May 05, 2021 | 46.59 | 46.74 | 46.20 | 46.20 | 1,508 | -0.44(-0.94%) |
May 04, 2021 | 47.00 | 47.00 | 46.10 | 46.63 | 4,213 | -0.33(-0.70%) |
May 03, 2021 | 47.28 | 47.74 | 46.96 | 46.96 | 5,264 | -0.28(-0.59%) |
Apr 30, 2021 | 47.04 | 47.58 | 46.88 | 47.24 | 22,500 | -0.32(-0.66%) |
Apr 29, 2021 | 47.95 | 47.95 | 47.25 | 47.55 | 2,139 | -0.35(-0.73%) |
Apr 28, 2021 | 47.49 | 48.10 | 47.49 | 47.90 | 6,328 | +0.27(+0.56%) |
Apr 27, 2021 | 47.86 | 47.86 | 47.53 | 47.63 | 1,734 | +0.03(+0.06%) |
Apr 26, 2021 | 47.64 | 47.71 | 47.30 | 47.60 | 4,070 | +0.24(+0.50%) |
Apr 23, 2021 | 46.91 | 47.36 | 46.79 | 47.36 | 4,237 | +0.67(+1.43%) |
Apr 22, 2021 | 46.73 | 47.23 | 46.51 | 46.70 | 13,480 | -0.13(-0.27%) |
Apr 21, 2021 | 46.31 | 46.90 | 46.29 | 46.82 | 1,831 | +0.21(+0.45%) |
Apr 20, 2021 | 47.12 | 47.12 | 46.25 | 46.61 | 4,385 | -0.32(-0.67%) |
Apr 19, 2021 | 47.26 | 47.42 | 46.85 | 46.93 | 3,016 | -0.46(-0.98%) |
Apr 16, 2021 | 47.71 | 47.71 | 47.34 | 47.39 | 6,861 | -0.05(-0.10%) |
Apr 15, 2021 | 47.29 | 47.53 | 47.28 | 47.44 | 3,889 | +0.55(+1.17%) |
Apr 14, 2021 | 47.46 | 47.46 | 46.81 | 46.89 | 7,908 | +0.02(+0.04%) |
Apr 13, 2021 | 46.81 | 47.07 | 46.67 | 46.87 | 3,446 | +0.26(+0.56%) |
Apr 12, 2021 | 46.68 | 46.81 | 46.48 | 46.61 | 9,582 | -0.07(-0.16%) |
Apr 09, 2021 | 46.46 | 46.71 | 46.46 | 46.68 | 1,513 | +0.06(+0.12%) |
Apr 08, 2021 | 46.54 | 46.74 | 46.35 | 46.62 | 4,511 | +0.39(+0.84%) |
Apr 07, 2021 | 46.51 | 46.51 | 46.22 | 46.23 | 2,494 | -0.32(-0.68%) |
Apr 06, 2021 | 46.72 | 46.84 | 46.38 | 46.55 | 3,046 | +0.03(+0.06%) |
Apr 05, 2021 | 46.94 | 46.94 | 46.40 | 46.52 | 13,821 | +0.14(+0.30%) |
Apr 01, 2021 | 46.29 | 46.44 | 46.23 | 46.38 | 3,935 | +0.61(+1.34%) |
Mar 31, 2021 | 45.83 | 45.98 | 45.71 | 45.77 | 1,354 | +0.55(+1.21%) |
Mar 30, 2021 | 45.24 | 45.38 | 44.81 | 45.22 | 2,317 | +0.04(+0.08%) |
Mar 29, 2021 | 45.62 | 45.62 | 44.94 | 45.19 | 3,671 | -0.36(-0.78%) |
Mar 26, 2021 | 45.41 | 45.54 | 44.70 | 45.54 | 4,338 | +0.29(+0.64%) |
Mar 25, 2021 | 44.54 | 45.26 | 44.38 | 45.25 | 3,565 | +0.49(+1.10%) |
Mar 24, 2021 | 45.58 | 45.68 | 44.76 | 44.76 | 1,326 | -0.82(-1.80%) |
Mar 23, 2021 | 46.09 | 46.33 | 45.55 | 45.58 | 4,692 | -0.88(-1.89%) |
Mar 22, 2021 | 46.04 | 46.60 | 46.04 | 46.46 | 5,030 | +0.15(+0.31%) |
Mar 19, 2021 | 45.85 | 46.39 | 45.85 | 46.31 | 4,035 | +0.47(+1.01%) |
Mar 18, 2021 | 46.61 | 46.66 | 45.85 | 45.85 | 2,723 | -1.14(-2.43%) |
Mar 17, 2021 | 46.65 | 47.11 | 46.32 | 46.99 | 2,161 | +0.27(+0.58%) |
Mar 16, 2021 | 47.04 | 47.16 | 46.72 | 46.72 | 3,248 | -0.18(-0.38%) |
Mar 15, 2021 | 46.47 | 46.90 | 46.47 | 46.90 | 3,129 | +0.25(+0.53%) |
Mar 12, 2021 | 46.46 | 46.65 | 46.12 | 46.65 | 3,026 | +0.05(+0.11%) |
Mar 11, 2021 | 46.13 | 46.83 | 46.11 | 46.60 | 2,809 | +0.96(+2.10%) |
Mar 10, 2021 | 45.97 | 46.21 | 45.51 | 45.64 | 2,427 | +0.30(+0.66%) |
Mar 09, 2021 | 45.27 | 45.60 | 44.92 | 45.34 | 2,922 | +1.30(+2.94%) |
Mar 08, 2021 | 44.37 | 45.16 | 44.05 | 44.05 | 9,527 | -0.63(-1.42%) |
Mar 05, 2021 | 44.20 | 44.84 | 42.78 | 44.68 | 3,935 | +0.72(+1.64%) |
Mar 04, 2021 | 45.13 | 45.14 | 43.53 | 43.96 | 12,194 | -1.03(-2.29%) |
Mar 03, 2021 | 45.73 | 45.73 | 44.92 | 44.99 | 5,077 | -1.09(-2.37%) |
Mar 02, 2021 | 46.73 | 46.73 | 45.92 | 46.09 | 4,941 | -0.40(-0.85%) |