Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 47.46 | 47.46 | 47.21 | 47.26 | 8,872 | -0.12(-0.25%) |
May 28, 2021 | 47.33 | 47.50 | 47.33 | 47.38 | 6,612 | +0.19(+0.40%) |
May 27, 2021 | 47.46 | 47.46 | 47.15 | 47.19 | 16,415 | -0.11(-0.23%) |
May 26, 2021 | 47.41 | 47.41 | 47.11 | 47.30 | 11,610 | +0.31(+0.66%) |
May 25, 2021 | 47.16 | 47.18 | 46.94 | 46.99 | 18,817 | +0.40(+0.86%) |
May 21, 2021 | 46.59 | 46.59 | 46.59 | 0 | -0.05(-0.11%) | |
May 20, 2021 | 46.44 | 46.65 | 46.38 | 46.64 | 16,526 | +0.35(+0.76%) |
May 19, 2021 | 45.99 | 46.29 | 45.75 | 46.29 | 12,509 | -0.11(-0.24%) |
May 18, 2021 | 46.50 | 46.65 | 46.40 | 46.40 | 21,998 | -0.03(-0.06%) |
May 17, 2021 | 46.66 | 46.66 | 46.26 | 46.43 | 29,425 | -0.37(-0.79%) |
May 14, 2021 | 46.39 | 46.80 | 46.28 | 46.80 | 22,797 | +0.62(+1.34%) |
May 13, 2021 | 45.93 | 46.29 | 45.87 | 46.18 | 24,874 | +0.56(+1.23%) |
May 12, 2021 | 46.27 | 46.27 | 45.55 | 45.62 | 41,737 | -0.88(-1.89%) |
May 11, 2021 | 46.45 | 46.56 | 46.15 | 46.50 | 44,743 | -0.39(-0.83%) |
May 10, 2021 | 47.59 | 47.59 | 46.89 | 46.89 | 38,610 | -0.71(-1.49%) |
May 07, 2021 | 47.35 | 47.65 | 47.35 | 47.60 | 20,533 | +0.39(+0.83%) |
May 06, 2021 | 47.23 | 47.23 | 46.91 | 47.21 | 10,454 | -0.13(-0.27%) |
May 05, 2021 | 47.50 | 47.50 | 47.23 | 47.34 | 12,724 | +0.07(+0.15%) |
May 04, 2021 | 47.62 | 47.62 | 46.96 | 47.27 | 38,086 | -0.36(-0.76%) |
May 03, 2021 | 47.82 | 47.82 | 47.61 | 47.63 | 23,905 | +0.10(+0.21%) |
Apr 30, 2021 | 47.82 | 47.82 | 47.42 | 47.53 | 30,580 | -0.41(-0.86%) |
Apr 29, 2021 | 48.29 | 48.29 | 47.70 | 47.94 | 37,022 | -0.03(-0.06%) |
Apr 28, 2021 | 48.40 | 48.40 | 47.96 | 47.97 | 14,127 | -0.30(-0.62%) |
Apr 27, 2021 | 48.20 | 48.28 | 48.15 | 48.27 | 21,840 | +0.01(+0.02%) |
Apr 26, 2021 | 48.56 | 48.56 | 48.23 | 48.26 | 39,133 | -0.21(-0.43%) |
Apr 23, 2021 | 48.23 | 48.55 | 48.16 | 48.47 | 9,368 | +0.47(+0.98%) |
Apr 22, 2021 | 48.34 | 48.38 | 47.90 | 48.00 | 21,853 | -0.26(-0.54%) |
Apr 21, 2021 | 48.25 | 48.26 | 47.90 | 48.26 | 15,699 | +0.01(+0.02%) |
Apr 20, 2021 | 48.25 | 48.28 | 47.98 | 48.25 | 24,029 | -0.16(-0.33%) |
Apr 19, 2021 | 48.40 | 48.50 | 48.32 | 48.41 | 27,484 | -0.14(-0.29%) |
Apr 16, 2021 | 48.66 | 48.66 | 48.40 | 48.55 | 17,344 | +0.10(+0.21%) |
Apr 15, 2021 | 48.05 | 48.48 | 48.05 | 48.45 | 10,620 | +0.51(+1.06%) |
Apr 14, 2021 | 48.08 | 48.32 | 47.94 | 47.94 | 14,316 | -0.14(-0.29%) |
Apr 13, 2021 | 47.96 | 48.10 | 47.95 | 48.08 | 23,268 | +0.12(+0.25%) |
Apr 12, 2021 | 47.91 | 47.97 | 47.83 | 47.96 | 28,341 | +0.05(+0.10%) |
Apr 09, 2021 | 47.89 | 47.91 | 47.74 | 47.91 | 16,001 | +0.00(+0.00%) |
Apr 08, 2021 | 47.99 | 47.99 | 47.85 | 47.91 | 54,260 | +0.11(+0.23%) |
Apr 07, 2021 | 47.55 | 47.91 | 47.55 | 47.80 | 11,395 | +0.07(+0.15%) |
Apr 06, 2021 | 47.70 | 47.78 | 47.56 | 47.73 | 18,770 | +0.07(+0.15%) |
Apr 05, 2021 | 47.49 | 47.67 | 47.41 | 47.66 | 30,996 | +0.53(+1.12%) |
Apr 01, 2021 | 47.13 | 47.13 | 47.13 | 0 | +0.43(+0.92%) | |
Mar 31, 2021 | 46.82 | 46.84 | 46.60 | 46.70 | 21,280 | +0.00(+0.00%) |
Mar 30, 2021 | 46.66 | 46.83 | 46.58 | 46.70 | 18,725 | +0.04(+0.09%) |
Mar 29, 2021 | 46.78 | 46.78 | 46.47 | 46.66 | 27,352 | -0.05(-0.11%) |
Mar 26, 2021 | 46.37 | 46.71 | 46.20 | 46.71 | 14,479 | +0.51(+1.10%) |
Mar 25, 2021 | 45.80 | 46.24 | 45.57 | 46.20 | 15,953 | +0.35(+0.76%) |
Mar 24, 2021 | 46.40 | 46.40 | 45.85 | 45.85 | 24,461 | -0.41(-0.89%) |
Mar 23, 2021 | 46.57 | 46.65 | 46.22 | 46.26 | 14,044 | -0.39(-0.84%) |
Mar 22, 2021 | 46.49 | 46.71 | 46.40 | 46.65 | 15,341 | +0.24(+0.52%) |
Mar 19, 2021 | 46.54 | 46.54 | 46.15 | 46.41 | 54,966 | +0.06(+0.13%) |
Mar 18, 2021 | 46.53 | 46.69 | 46.33 | 46.35 | 38,489 | -0.28(-0.60%) |
Mar 17, 2021 | 46.62 | 46.74 | 46.40 | 46.63 | 36,507 | +0.04(+0.09%) |
Mar 16, 2021 | 46.93 | 46.93 | 46.49 | 46.59 | 23,120 | -0.16(-0.34%) |
Mar 15, 2021 | 46.59 | 46.75 | 46.40 | 46.75 | 35,917 | +0.26(+0.56%) |
Mar 12, 2021 | 46.68 | 46.68 | 46.30 | 46.49 | 35,761 | -0.27(-0.58%) |
Mar 11, 2021 | 46.89 | 46.97 | 46.73 | 46.76 | 32,539 | +0.28(+0.60%) |
Mar 10, 2021 | 46.72 | 46.72 | 46.41 | 46.48 | 37,777 | +0.07(+0.15%) |
Mar 09, 2021 | 46.21 | 46.60 | 46.01 | 46.41 | 29,780 | +0.56(+1.22%) |
Mar 08, 2021 | 46.00 | 46.24 | 45.71 | 45.85 | 38,646 | -0.25(-0.54%) |
Mar 05, 2021 | 45.90 | 46.12 | 45.03 | 46.10 | 30,751 | +0.63(+1.39%) |
Mar 04, 2021 | 46.09 | 46.09 | 45.12 | 45.47 | 50,717 | -0.64(-1.39%) |
Mar 03, 2021 | 46.39 | 46.61 | 46.10 | 46.11 | 32,988 | -0.34(-0.73%) |
Mar 02, 2021 | 46.89 | 46.89 | 46.45 | 46.45 | 29,397 | -0.44(-0.94%) |