Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.66 | 45.68 | 44.87 | 45.22 | 764,710 | -0.35(-0.77%) |
May 27, 2021 | 45.82 | 46.18 | 45.49 | 45.57 | 904,436 | +0.26(+0.58%) |
May 26, 2021 | 44.23 | 45.36 | 44.09 | 45.31 | 568,753 | +1.16(+2.62%) |
May 25, 2021 | 44.86 | 45.17 | 44.09 | 44.15 | 610,466 | -0.58(-1.31%) |
May 24, 2021 | 45.37 | 45.41 | 44.46 | 44.73 | 397,977 | -0.47(-1.04%) |
May 21, 2021 | 45.66 | 45.99 | 45.00 | 45.21 | 430,819 | +0.13(+0.29%) |
May 20, 2021 | 45.08 | 45.18 | 44.45 | 45.07 | 484,665 | +0.01(+0.02%) |
May 19, 2021 | 44.42 | 45.09 | 44.05 | 45.06 | 506,326 | -0.09(-0.21%) |
May 18, 2021 | 45.46 | 45.78 | 45.12 | 45.16 | 748,757 | -0.10(-0.23%) |
May 17, 2021 | 44.33 | 45.43 | 44.33 | 45.26 | 728,207 | +0.49(+1.09%) |
May 14, 2021 | 44.82 | 45.00 | 44.15 | 44.77 | 1,200,244 | +0.08(+0.17%) |
May 13, 2021 | 43.42 | 45.08 | 43.42 | 44.70 | 1,370,958 | +1.31(+3.02%) |
May 12, 2021 | 43.80 | 44.40 | 43.21 | 43.39 | 1,306,298 | -0.45(-1.03%) |
May 11, 2021 | 44.39 | 44.92 | 43.67 | 43.84 | 1,722,642 | -1.53(-3.36%) |
May 10, 2021 | 46.51 | 46.69 | 45.27 | 45.37 | 1,211,149 | -1.45(-3.10%) |
May 07, 2021 | 47.35 | 48.74 | 46.50 | 46.82 | 1,282,920 | +0.28(+0.61%) |
May 06, 2021 | 49.03 | 49.08 | 45.85 | 46.53 | 1,060,754 | -2.45(-5.00%) |
May 05, 2021 | 49.08 | 49.52 | 47.99 | 48.98 | 962,482 | -0.35(-0.71%) |
May 04, 2021 | 49.21 | 49.54 | 48.77 | 49.33 | 719,733 | -0.34(-0.68%) |
May 03, 2021 | 50.19 | 50.19 | 49.55 | 49.67 | 526,359 | +0.14(+0.29%) |
Apr 30, 2021 | 49.92 | 50.36 | 49.38 | 49.53 | 633,033 | -0.78(-1.55%) |
Apr 29, 2021 | 50.86 | 51.07 | 49.80 | 50.31 | 570,736 | -0.03(-0.06%) |
Apr 28, 2021 | 50.03 | 50.46 | 49.85 | 50.34 | 559,031 | +0.44(+0.89%) |
Apr 27, 2021 | 49.50 | 49.98 | 49.08 | 49.90 | 623,123 | +0.65(+1.32%) |
Apr 26, 2021 | 49.07 | 50.12 | 48.98 | 49.25 | 505,496 | +0.57(+1.16%) |
Apr 23, 2021 | 47.65 | 49.05 | 47.32 | 48.68 | 805,224 | +1.11(+2.34%) |
Apr 22, 2021 | 47.30 | 48.29 | 47.02 | 47.57 | 1,393,324 | +0.41(+0.88%) |
Apr 21, 2021 | 45.87 | 47.19 | 45.51 | 47.16 | 909,653 | +0.99(+2.14%) |
Apr 20, 2021 | 46.94 | 47.02 | 45.83 | 46.17 | 1,225,002 | -0.92(-1.96%) |
Apr 19, 2021 | 46.01 | 47.10 | 45.94 | 47.09 | 1,378,329 | +0.80(+1.73%) |
Apr 16, 2021 | 46.45 | 46.75 | 45.60 | 46.29 | 1,485,180 | +0.32(+0.70%) |
Apr 15, 2021 | 46.16 | 46.16 | 45.30 | 45.97 | 1,540,997 | +0.00(+0.00%) |
Apr 14, 2021 | 46.01 | 46.83 | 45.80 | 45.97 | 1,080,232 | +0.09(+0.21%) |
Apr 13, 2021 | 45.79 | 46.44 | 45.45 | 45.87 | 852,165 | -0.37(-0.79%) |
Apr 12, 2021 | 47.01 | 47.08 | 45.87 | 46.24 | 784,087 | -0.76(-1.62%) |
Apr 09, 2021 | 46.70 | 47.01 | 46.35 | 47.00 | 1,298,869 | +0.24(+0.52%) |
Apr 08, 2021 | 45.69 | 46.77 | 45.38 | 46.76 | 1,068,707 | +1.01(+2.20%) |
Apr 07, 2021 | 45.24 | 45.90 | 44.91 | 45.75 | 1,054,681 | +0.56(+1.23%) |
Apr 06, 2021 | 45.43 | 45.55 | 44.92 | 45.20 | 1,120,619 | -0.27(-0.60%) |
Apr 05, 2021 | 44.40 | 45.54 | 44.06 | 45.47 | 834,725 | +1.54(+3.52%) |
Apr 01, 2021 | 44.94 | 45.17 | 43.23 | 43.92 | 1,424,138 | -0.81(-1.81%) |
Mar 31, 2021 | 43.02 | 45.23 | 43.02 | 44.73 | 1,531,562 | +1.73(+4.03%) |
Mar 30, 2021 | 42.39 | 43.24 | 42.19 | 43.00 | 1,230,410 | +0.91(+2.17%) |
Mar 29, 2021 | 41.35 | 42.62 | 41.11 | 42.09 | 1,170,902 | +0.24(+0.59%) |
Mar 26, 2021 | 41.02 | 41.86 | 40.19 | 41.84 | 743,545 | +1.47(+3.64%) |
Mar 25, 2021 | 39.03 | 40.63 | 38.34 | 40.37 | 868,447 | +0.95(+2.41%) |
Mar 24, 2021 | 40.50 | 41.15 | 39.40 | 39.42 | 898,602 | -0.51(-1.27%) |
Mar 23, 2021 | 39.90 | 40.64 | 39.56 | 39.93 | 1,241,612 | -0.38(-0.93%) |
Mar 22, 2021 | 40.64 | 40.64 | 39.85 | 40.31 | 1,362,592 | -0.67(-1.63%) |
Mar 19, 2021 | 41.15 | 42.27 | 40.39 | 40.98 | 2,925,668 | -0.82(-1.96%) |
Mar 18, 2021 | 43.88 | 44.28 | 41.78 | 41.80 | 1,065,957 | -1.92(-4.40%) |
Mar 17, 2021 | 42.94 | 43.91 | 42.69 | 43.72 | 684,507 | +1.05(+2.45%) |
Mar 16, 2021 | 42.87 | 43.22 | 42.31 | 42.67 | 597,799 | -0.49(-1.13%) |
Mar 15, 2021 | 43.33 | 43.33 | 42.05 | 43.16 | 826,528 | -0.09(-0.22%) |
Mar 12, 2021 | 43.28 | 43.82 | 42.97 | 43.26 | 875,290 | +0.41(+0.95%) |
Mar 11, 2021 | 41.69 | 42.86 | 41.27 | 42.85 | 1,386,070 | +1.40(+3.39%) |
Mar 10, 2021 | 40.24 | 41.59 | 39.85 | 41.45 | 936,475 | +1.39(+3.48%) |
Mar 09, 2021 | 39.74 | 40.55 | 39.04 | 40.05 | 933,450 | +0.31(+0.78%) |
Mar 08, 2021 | 40.15 | 40.90 | 39.64 | 39.74 | 1,174,356 | +0.07(+0.19%) |
Mar 05, 2021 | 39.69 | 39.83 | 37.18 | 39.67 | 1,614,959 | +0.97(+2.50%) |
Mar 04, 2021 | 39.69 | 40.10 | 37.87 | 38.70 | 1,301,926 | -1.21(-3.03%) |
Mar 03, 2021 | 39.89 | 40.96 | 39.27 | 39.91 | 1,263,029 | +0.21(+0.52%) |
Mar 02, 2021 | 40.69 | 40.91 | 39.67 | 39.70 | 1,241,605 | -1.01(-2.49%) |