Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.10 | 46.24 | 45.86 | 46.11 | 17,005 | +0.45(+0.99%) |
May 27, 2021 | 46.01 | 46.10 | 45.59 | 45.66 | 71,386 | -0.67(-1.45%) |
May 26, 2021 | 46.52 | 46.67 | 46.19 | 46.33 | 53,385 | -0.01(-0.02%) |
May 25, 2021 | 46.22 | 46.34 | 46.13 | 46.34 | 22,936 | +0.49(+1.06%) |
May 24, 2021 | 45.67 | 45.94 | 45.67 | 45.85 | 9,752 | +0.35(+0.78%) |
May 21, 2021 | 45.72 | 45.88 | 45.43 | 45.50 | 41,859 | -0.35(-0.76%) |
May 20, 2021 | 45.56 | 45.88 | 45.48 | 45.85 | 16,992 | +0.84(+1.88%) |
May 19, 2021 | 44.84 | 45.37 | 44.65 | 45.01 | 27,734 | -0.42(-0.94%) |
May 18, 2021 | 45.33 | 47.04 | 44.98 | 45.43 | 42,107 | -0.17(-0.37%) |
May 17, 2021 | 45.64 | 45.70 | 45.29 | 45.60 | 78,008 | +0.20(+0.44%) |
May 14, 2021 | 44.95 | 45.40 | 44.78 | 45.40 | 121,470 | +0.63(+1.42%) |
May 13, 2021 | 44.49 | 44.94 | 44.29 | 44.77 | 13,563 | +0.51(+1.14%) |
May 12, 2021 | 44.29 | 44.58 | 43.92 | 44.26 | 42,201 | -0.83(-1.84%) |
May 11, 2021 | 44.90 | 45.16 | 44.74 | 45.09 | 50,194 | -0.63(-1.38%) |
May 10, 2021 | 46.38 | 46.38 | 45.63 | 45.72 | 48,952 | -1.05(-2.25%) |
May 07, 2021 | 46.32 | 46.77 | 46.29 | 46.77 | 10,886 | -0.21(-0.45%) |
May 06, 2021 | 46.73 | 46.98 | 46.51 | 46.98 | 62,024 | +0.55(+1.18%) |
May 05, 2021 | 45.70 | 46.44 | 45.52 | 46.43 | 132,468 | +2.08(+4.69%) |
May 04, 2021 | 44.95 | 44.95 | 44.12 | 44.35 | 22,130 | -1.33(-2.91%) |
May 03, 2021 | 45.25 | 45.70 | 45.25 | 45.68 | 13,781 | +0.83(+1.85%) |
Apr 30, 2021 | 45.24 | 45.36 | 44.85 | 44.85 | 17,400 | -0.83(-1.82%) |
Apr 29, 2021 | 45.59 | 45.68 | 45.33 | 45.68 | 11,006 | -0.29(-0.63%) |
Apr 28, 2021 | 46.08 | 46.08 | 45.53 | 45.97 | 51,257 | -0.17(-0.36%) |
Apr 27, 2021 | 46.10 | 46.29 | 45.76 | 46.13 | 8,976 | +0.02(+0.05%) |
Apr 26, 2021 | 46.32 | 46.32 | 45.96 | 46.11 | 15,457 | -0.08(-0.17%) |
Apr 23, 2021 | 45.99 | 46.19 | 45.73 | 46.19 | 10,900 | +0.57(+1.25%) |
Apr 22, 2021 | 46.17 | 46.17 | 45.28 | 45.62 | 21,590 | -0.00(-0.00%) |
Apr 21, 2021 | 45.36 | 45.86 | 45.28 | 45.62 | 23,566 | +0.21(+0.46%) |
Apr 20, 2021 | 45.26 | 45.72 | 45.21 | 45.41 | 13,091 | +0.28(+0.62%) |
Apr 19, 2021 | 45.15 | 45.27 | 44.97 | 45.13 | 10,833 | +0.11(+0.23%) |
Apr 16, 2021 | 44.91 | 45.16 | 44.83 | 45.02 | 22,800 | +0.30(+0.67%) |
Apr 15, 2021 | 44.84 | 44.86 | 44.50 | 44.73 | 61,431 | -0.05(-0.12%) |
Apr 14, 2021 | 44.64 | 44.81 | 44.36 | 44.78 | 21,501 | -0.17(-0.38%) |
Apr 13, 2021 | 45.10 | 45.10 | 44.67 | 44.95 | 12,788 | +0.70(+1.58%) |
Apr 12, 2021 | 44.47 | 44.54 | 44.20 | 44.25 | 25,339 | -0.38(-0.86%) |
Apr 09, 2021 | 44.09 | 44.74 | 44.09 | 44.63 | 11,400 | +0.86(+1.96%) |
Apr 08, 2021 | 43.59 | 43.88 | 43.52 | 43.77 | 43,375 | +0.64(+1.50%) |
Apr 07, 2021 | 43.65 | 43.65 | 42.98 | 43.13 | 16,865 | -0.27(-0.63%) |
Apr 06, 2021 | 43.35 | 43.53 | 43.29 | 43.41 | 12,725 | -0.20(-0.47%) |
Apr 05, 2021 | 44.30 | 44.30 | 42.66 | 43.61 | 17,565 | +0.76(+1.77%) |
Apr 01, 2021 | 42.53 | 42.85 | 42.40 | 42.85 | 18,200 | +0.27(+0.62%) |
Mar 31, 2021 | 42.95 | 42.95 | 42.42 | 42.58 | 26,727 | -0.93(-2.13%) |
Mar 30, 2021 | 43.31 | 43.67 | 43.20 | 43.51 | 23,015 | -0.16(-0.37%) |
Mar 29, 2021 | 43.51 | 43.94 | 43.47 | 43.67 | 25,191 | +0.32(+0.74%) |
Mar 26, 2021 | 42.85 | 43.44 | 42.85 | 43.35 | 26,200 | -0.04(-0.09%) |
Mar 25, 2021 | 43.06 | 43.39 | 42.93 | 43.39 | 21,867 | +0.25(+0.58%) |
Mar 24, 2021 | 43.40 | 43.40 | 42.91 | 43.14 | 33,963 | -0.18(-0.42%) |
Mar 23, 2021 | 43.84 | 43.84 | 43.10 | 43.32 | 19,828 | +0.48(+1.12%) |
Mar 22, 2021 | 42.88 | 43.10 | 42.76 | 42.84 | 9,852 | +0.27(+0.63%) |
Mar 19, 2021 | 42.52 | 42.82 | 42.26 | 42.57 | 33,100 | +0.12(+0.28%) |
Mar 18, 2021 | 42.53 | 42.62 | 42.12 | 42.45 | 52,036 | +0.00(+0.00%) |
Mar 17, 2021 | 42.48 | 42.70 | 41.96 | 42.45 | 51,493 | +0.10(+0.24%) |
Mar 16, 2021 | 42.32 | 42.46 | 42.12 | 42.35 | 27,638 | +0.01(+0.03%) |
Mar 15, 2021 | 42.41 | 42.66 | 42.21 | 42.34 | 25,691 | -0.22(-0.52%) |
Mar 12, 2021 | 42.47 | 42.57 | 42.23 | 42.56 | 37,400 | -1.03(-2.36%) |
Mar 11, 2021 | 43.82 | 43.82 | 43.29 | 43.59 | 18,103 | +0.49(+1.14%) |
Mar 10, 2021 | 43.01 | 43.36 | 43.01 | 43.10 | 39,261 | +0.20(+0.47%) |
Mar 09, 2021 | 42.84 | 42.98 | 42.57 | 42.90 | 33,577 | +0.65(+1.54%) |
Mar 08, 2021 | 41.95 | 42.44 | 41.95 | 42.25 | 42,192 | +0.46(+1.10%) |
Mar 05, 2021 | 41.34 | 41.93 | 41.26 | 41.79 | 26,300 | +0.19(+0.44%) |
Mar 04, 2021 | 41.77 | 42.33 | 41.42 | 41.60 | 23,845 | -0.39(-0.92%) |
Mar 03, 2021 | 41.89 | 42.29 | 41.75 | 41.99 | 42,648 | -0.52(-1.22%) |
Mar 02, 2021 | 42.17 | 42.60 | 42.15 | 42.51 | 26,570 | +0.31(+0.73%) |