Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.75 | 48.25 | 47.75 | 48.06 | 623,514 | +0.42(+0.89%) |
May 27, 2021 | 48.25 | 48.40 | 47.49 | 47.63 | 1,272,607 | -0.85(-1.76%) |
May 26, 2021 | 48.74 | 48.74 | 48.38 | 48.49 | 957,553 | +0.18(+0.37%) |
May 25, 2021 | 48.61 | 48.61 | 48.28 | 48.31 | 1,276,532 | +0.04(+0.07%) |
May 24, 2021 | 48.42 | 48.56 | 48.22 | 48.27 | 805,479 | -0.13(-0.28%) |
May 21, 2021 | 48.40 | 48.50 | 48.18 | 48.41 | 1,377,752 | -0.20(-0.41%) |
May 20, 2021 | 48.16 | 48.70 | 48.14 | 48.60 | 1,036,766 | +1.07(+2.25%) |
May 19, 2021 | 47.72 | 47.83 | 47.33 | 47.53 | 1,114,639 | -0.56(-1.16%) |
May 18, 2021 | 48.22 | 48.27 | 47.90 | 48.09 | 1,054,571 | -0.02(-0.04%) |
May 17, 2021 | 47.71 | 48.19 | 47.70 | 48.11 | 1,317,469 | +0.67(+1.42%) |
May 14, 2021 | 47.32 | 47.60 | 47.20 | 47.44 | 1,543,851 | +0.18(+0.38%) |
May 13, 2021 | 46.80 | 47.34 | 46.73 | 47.26 | 1,172,244 | +0.69(+1.49%) |
May 12, 2021 | 46.51 | 46.95 | 46.48 | 46.56 | 1,140,816 | -0.16(-0.35%) |
May 11, 2021 | 46.51 | 46.81 | 46.41 | 46.73 | 1,475,028 | -0.45(-0.95%) |
May 10, 2021 | 47.33 | 47.41 | 47.07 | 47.17 | 1,280,535 | +0.57(+1.22%) |
May 07, 2021 | 46.30 | 46.71 | 46.27 | 46.61 | 2,424,828 | +0.73(+1.59%) |
May 06, 2021 | 45.74 | 45.98 | 45.50 | 45.88 | 1,190,888 | +0.39(+0.85%) |
May 05, 2021 | 45.39 | 45.66 | 45.34 | 45.49 | 2,230,123 | +0.14(+0.32%) |
May 04, 2021 | 45.62 | 45.76 | 45.32 | 45.35 | 1,088,809 | -0.42(-0.92%) |
May 03, 2021 | 45.13 | 45.86 | 45.11 | 45.77 | 1,485,106 | +0.40(+0.89%) |
Apr 30, 2021 | 45.86 | 45.89 | 45.31 | 45.37 | 1,245,068 | -0.29(-0.65%) |
Apr 29, 2021 | 45.96 | 46.00 | 45.17 | 45.66 | 2,080,371 | +0.11(+0.25%) |
Apr 28, 2021 | 45.50 | 45.91 | 45.42 | 45.55 | 2,289,361 | +0.88(+1.98%) |
Apr 27, 2021 | 44.78 | 44.84 | 44.57 | 44.67 | 1,648,532 | -0.27(-0.60%) |
Apr 26, 2021 | 44.98 | 45.00 | 44.67 | 44.93 | 1,350,295 | +0.16(+0.37%) |
Apr 23, 2021 | 44.62 | 44.87 | 44.54 | 44.77 | 1,543,810 | -0.33(-0.73%) |
Apr 22, 2021 | 45.02 | 45.14 | 44.76 | 45.10 | 4,236,383 | -0.35(-0.76%) |
Apr 21, 2021 | 45.26 | 45.53 | 45.24 | 45.45 | 661,789 | +0.40(+0.88%) |
Apr 20, 2021 | 44.86 | 45.05 | 44.77 | 45.05 | 747,054 | +0.16(+0.35%) |
Apr 19, 2021 | 44.91 | 44.98 | 44.80 | 44.89 | 926,521 | +0.45(+1.01%) |
Apr 16, 2021 | 44.17 | 44.60 | 44.01 | 44.44 | 1,105,855 | +0.53(+1.20%) |
Apr 15, 2021 | 43.85 | 44.12 | 43.73 | 43.91 | 1,223,452 | +0.39(+0.90%) |
Apr 14, 2021 | 43.70 | 43.77 | 43.47 | 43.52 | 1,274,199 | +0.07(+0.16%) |
Apr 13, 2021 | 43.25 | 43.62 | 43.21 | 43.45 | 1,338,156 | -0.08(-0.18%) |
Apr 12, 2021 | 43.83 | 43.89 | 43.52 | 43.53 | 1,041,776 | -0.45(-1.02%) |
Apr 09, 2021 | 43.73 | 44.08 | 43.66 | 43.98 | 1,666,516 | +0.33(+0.75%) |
Apr 08, 2021 | 43.70 | 43.81 | 43.59 | 43.65 | 755,368 | +0.36(+0.84%) |
Apr 07, 2021 | 43.45 | 43.55 | 43.21 | 43.29 | 1,337,358 | +0.16(+0.36%) |
Apr 06, 2021 | 43.05 | 43.52 | 42.97 | 43.13 | 1,318,802 | -0.34(-0.78%) |
Apr 05, 2021 | 42.95 | 43.51 | 42.80 | 43.47 | 917,645 | +0.71(+1.66%) |
Apr 01, 2021 | 42.75 | 42.97 | 42.59 | 42.76 | 915,851 | -0.09(-0.20%) |
Mar 31, 2021 | 42.80 | 42.95 | 42.64 | 42.85 | 1,066,757 | +0.30(+0.71%) |
Mar 30, 2021 | 42.69 | 42.71 | 42.47 | 42.54 | 827,562 | -0.45(-1.05%) |
Mar 29, 2021 | 42.75 | 43.11 | 42.73 | 42.99 | 1,122,763 | +0.00(+0.00%) |
Mar 26, 2021 | 42.47 | 43.04 | 42.31 | 42.99 | 1,651,048 | +0.39(+0.92%) |
Mar 25, 2021 | 42.43 | 42.64 | 42.38 | 42.60 | 2,116,953 | +0.55(+1.30%) |
Mar 24, 2021 | 41.95 | 42.11 | 41.80 | 42.06 | 2,449,363 | +0.01(+0.02%) |
Mar 23, 2021 | 42.61 | 42.71 | 42.02 | 42.05 | 2,373,621 | -0.65(-1.52%) |
Mar 22, 2021 | 42.54 | 43.05 | 42.52 | 42.70 | 1,202,913 | -0.55(-1.26%) |
Mar 19, 2021 | 42.89 | 43.31 | 42.81 | 43.25 | 1,593,447 | +0.70(+1.65%) |
Mar 18, 2021 | 42.36 | 42.66 | 42.34 | 42.54 | 1,626,516 | -0.01(-0.02%) |
Mar 17, 2021 | 42.61 | 42.61 | 42.11 | 42.55 | 1,317,822 | -0.24(-0.57%) |
Mar 16, 2021 | 42.31 | 42.80 | 42.28 | 42.80 | 1,275,725 | +0.60(+1.42%) |
Mar 15, 2021 | 41.95 | 42.32 | 41.79 | 42.20 | 1,284,814 | +0.61(+1.46%) |
Mar 12, 2021 | 41.42 | 41.62 | 41.24 | 41.59 | 1,598,295 | +0.15(+0.36%) |
Mar 11, 2021 | 41.41 | 41.67 | 41.32 | 41.44 | 1,625,473 | -0.10(-0.23%) |
Mar 10, 2021 | 41.56 | 41.80 | 41.23 | 41.54 | 1,415,982 | +0.68(+1.65%) |
Mar 09, 2021 | 41.09 | 41.29 | 40.75 | 40.86 | 1,927,691 | +0.50(+1.25%) |
Mar 08, 2021 | 39.66 | 40.62 | 39.62 | 40.36 | 2,467,295 | +0.00(+0.00%) |
Mar 05, 2021 | 40.02 | 40.41 | 39.86 | 40.36 | 3,661,904 | +0.60(+1.50%) |
Mar 04, 2021 | 39.86 | 40.09 | 39.30 | 39.76 | 2,307,979 | +0.38(+0.97%) |
Mar 03, 2021 | 39.43 | 39.60 | 39.13 | 39.38 | 1,287,529 | -0.42(-1.04%) |
Mar 02, 2021 | 39.91 | 40.02 | 39.75 | 39.80 | 1,712,245 | +0.03(+0.07%) |