Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.72 | 50.98 | 49.81 | 49.87 | 155,321 | -0.43(-0.85%) |
May 27, 2021 | 50.32 | 51.01 | 50.13 | 50.30 | 299,596 | +0.66(+1.33%) |
May 26, 2021 | 49.38 | 50.08 | 49.15 | 49.64 | 222,661 | +0.43(+0.87%) |
May 25, 2021 | 49.97 | 50.03 | 49.09 | 49.21 | 287,951 | -0.59(-1.18%) |
May 24, 2021 | 49.52 | 50.02 | 49.30 | 49.80 | 153,157 | +0.41(+0.83%) |
May 21, 2021 | 50.11 | 50.15 | 49.14 | 49.39 | 236,695 | -0.55(-1.10%) |
May 20, 2021 | 49.37 | 50.00 | 49.20 | 49.94 | 229,624 | +0.41(+0.83%) |
May 19, 2021 | 49.23 | 49.96 | 48.77 | 49.53 | 230,753 | +0.23(+0.47%) |
May 18, 2021 | 49.36 | 49.66 | 48.97 | 49.30 | 241,352 | -0.12(-0.24%) |
May 17, 2021 | 48.44 | 49.62 | 48.14 | 49.42 | 221,553 | +0.92(+1.90%) |
May 14, 2021 | 48.95 | 48.95 | 47.81 | 48.50 | 218,696 | -0.10(-0.21%) |
May 13, 2021 | 46.36 | 48.66 | 46.36 | 48.60 | 262,241 | +1.99(+4.27%) |
May 12, 2021 | 47.07 | 47.50 | 46.31 | 46.61 | 245,982 | -0.50(-1.06%) |
May 11, 2021 | 46.13 | 47.37 | 46.12 | 47.11 | 236,457 | +0.28(+0.60%) |
May 10, 2021 | 46.75 | 47.93 | 46.44 | 46.83 | 259,557 | +0.73(+1.58%) |
May 07, 2021 | 46.93 | 47.33 | 45.93 | 46.10 | 212,665 | -1.00(-2.12%) |
May 06, 2021 | 44.51 | 47.15 | 44.37 | 47.10 | 322,225 | +2.76(+6.22%) |
May 05, 2021 | 44.26 | 44.37 | 43.48 | 44.34 | 354,875 | +0.02(+0.05%) |
May 04, 2021 | 44.33 | 44.35 | 43.76 | 44.32 | 193,904 | -0.01(-0.02%) |
May 03, 2021 | 43.83 | 44.50 | 43.46 | 44.33 | 308,424 | +0.77(+1.77%) |
Apr 30, 2021 | 44.01 | 44.14 | 43.40 | 43.56 | 244,000 | -0.53(-1.20%) |
Apr 29, 2021 | 43.46 | 44.18 | 43.21 | 44.09 | 162,470 | +0.67(+1.54%) |
Apr 28, 2021 | 43.81 | 44.35 | 43.38 | 43.42 | 205,524 | -0.40(-0.91%) |
Apr 27, 2021 | 43.92 | 44.42 | 43.70 | 43.82 | 229,151 | -0.24(-0.54%) |
Apr 26, 2021 | 44.83 | 45.02 | 43.72 | 44.06 | 224,516 | -0.75(-1.67%) |
Apr 23, 2021 | 45.96 | 45.96 | 44.81 | 44.81 | 202,400 | -1.00(-2.18%) |
Apr 22, 2021 | 45.70 | 45.81 | 45.02 | 45.81 | 305,968 | +0.01(+0.02%) |
Apr 21, 2021 | 45.39 | 45.89 | 45.12 | 45.80 | 208,451 | +0.64(+1.42%) |
Apr 20, 2021 | 45.11 | 45.47 | 44.80 | 45.16 | 189,506 | -0.02(-0.04%) |
Apr 19, 2021 | 45.39 | 45.58 | 44.86 | 45.18 | 187,681 | -0.04(-0.09%) |
Apr 16, 2021 | 45.39 | 45.73 | 44.88 | 45.22 | 270,900 | +0.19(+0.42%) |
Apr 15, 2021 | 44.13 | 45.09 | 44.11 | 45.03 | 251,687 | +1.22(+2.78%) |
Apr 14, 2021 | 44.06 | 44.55 | 43.57 | 43.81 | 207,411 | -0.23(-0.52%) |
Apr 13, 2021 | 44.09 | 44.33 | 43.49 | 44.04 | 301,501 | -0.26(-0.59%) |
Apr 12, 2021 | 43.80 | 44.34 | 43.53 | 44.30 | 228,018 | +0.55(+1.26%) |
Apr 09, 2021 | 43.88 | 44.34 | 43.57 | 43.75 | 267,700 | -0.20(-0.46%) |
Apr 08, 2021 | 43.53 | 44.73 | 43.14 | 43.95 | 256,384 | +0.47(+1.08%) |
Apr 07, 2021 | 43.29 | 44.06 | 43.26 | 43.48 | 238,792 | +0.16(+0.37%) |
Apr 06, 2021 | 43.06 | 43.80 | 42.70 | 43.32 | 488,050 | +0.40(+0.93%) |
Apr 05, 2021 | 43.19 | 43.67 | 42.74 | 42.92 | 419,133 | -0.15(-0.35%) |
Apr 01, 2021 | 44.07 | 44.07 | 42.72 | 43.07 | 394,900 | -1.01(-2.29%) |
Mar 31, 2021 | 43.67 | 44.58 | 43.35 | 44.08 | 463,033 | +0.38(+0.87%) |
Mar 30, 2021 | 44.91 | 45.23 | 43.50 | 43.70 | 393,968 | -1.24(-2.76%) |
Mar 29, 2021 | 44.92 | 46.15 | 44.79 | 44.94 | 283,651 | -0.11(-0.24%) |
Mar 26, 2021 | 44.67 | 45.26 | 44.04 | 45.05 | 298,300 | +0.76(+1.72%) |
Mar 25, 2021 | 44.00 | 44.45 | 43.39 | 44.29 | 337,963 | +0.09(+0.20%) |
Mar 24, 2021 | 44.89 | 45.45 | 44.20 | 44.20 | 307,199 | -0.64(-1.43%) |
Mar 23, 2021 | 45.25 | 45.65 | 44.68 | 44.84 | 249,585 | -0.81(-1.77%) |
Mar 22, 2021 | 45.72 | 46.17 | 45.19 | 45.65 | 224,453 | -0.18(-0.39%) |
Mar 19, 2021 | 45.96 | 46.66 | 45.62 | 45.83 | 892,800 | -0.13(-0.28%) |
Mar 18, 2021 | 46.38 | 46.75 | 45.82 | 45.96 | 274,348 | -0.69(-1.48%) |
Mar 17, 2021 | 47.06 | 47.07 | 46.24 | 46.65 | 227,254 | -0.23(-0.49%) |
Mar 16, 2021 | 47.60 | 47.98 | 46.73 | 46.88 | 198,590 | -0.75(-1.57%) |
Mar 15, 2021 | 46.42 | 47.67 | 46.33 | 47.63 | 266,358 | +1.15(+2.47%) |
Mar 12, 2021 | 46.06 | 46.66 | 45.74 | 46.48 | 221,400 | +0.62(+1.35%) |
Mar 11, 2021 | 46.26 | 46.45 | 45.30 | 45.86 | 304,713 | -0.41(-0.89%) |
Mar 10, 2021 | 46.05 | 46.62 | 45.97 | 46.27 | 238,534 | +0.30(+0.65%) |
Mar 09, 2021 | 45.67 | 46.91 | 45.61 | 45.97 | 447,137 | +0.20(+0.44%) |
Mar 08, 2021 | 43.80 | 45.93 | 43.74 | 45.77 | 412,298 | +2.24(+5.15%) |
Mar 05, 2021 | 42.80 | 43.55 | 42.52 | 43.53 | 469,000 | +1.08(+2.54%) |
Mar 04, 2021 | 42.19 | 43.06 | 42.00 | 42.45 | 498,255 | +0.14(+0.33%) |
Mar 03, 2021 | 41.97 | 42.92 | 41.75 | 42.31 | 410,719 | +0.30(+0.71%) |
Mar 02, 2021 | 42.17 | 42.70 | 41.84 | 42.01 | 384,794 | -0.27(-0.64%) |