Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.37 | 46.68 | 46.02 | 46.03 | 46,364 | -0.15(-0.33%) |
May 27, 2021 | 45.39 | 46.27 | 45.39 | 46.18 | 16,638 | +0.78(+1.72%) |
May 26, 2021 | 44.84 | 45.46 | 44.84 | 45.40 | 20,664 | +0.80(+1.78%) |
May 25, 2021 | 45.01 | 45.24 | 44.54 | 44.60 | 34,343 | -0.03(-0.07%) |
May 24, 2021 | 44.05 | 44.84 | 43.95 | 44.64 | 39,572 | +0.94(+2.15%) |
May 21, 2021 | 44.37 | 44.57 | 43.70 | 43.70 | 23,156 | -0.26(-0.60%) |
May 20, 2021 | 43.19 | 44.10 | 43.15 | 43.96 | 48,096 | +1.21(+2.82%) |
May 19, 2021 | 41.16 | 42.76 | 41.16 | 42.75 | 39,428 | +0.24(+0.57%) |
May 18, 2021 | 42.32 | 43.45 | 42.16 | 42.51 | 56,433 | +0.40(+0.94%) |
May 17, 2021 | 41.70 | 42.12 | 41.20 | 42.11 | 68,475 | -0.24(-0.57%) |
May 14, 2021 | 41.09 | 42.52 | 40.83 | 42.35 | 79,626 | +1.50(+3.68%) |
May 13, 2021 | 41.55 | 42.28 | 40.08 | 40.85 | 55,962 | -0.11(-0.26%) |
May 12, 2021 | 42.49 | 42.49 | 40.87 | 40.96 | 120,841 | -2.46(-5.66%) |
May 11, 2021 | 40.57 | 43.55 | 40.56 | 43.42 | 113,464 | +0.59(+1.38%) |
May 10, 2021 | 44.87 | 44.87 | 42.80 | 42.83 | 124,906 | -2.41(-5.34%) |
May 07, 2021 | 44.60 | 45.72 | 44.60 | 45.24 | 111,705 | +1.11(+2.51%) |
May 06, 2021 | 44.96 | 44.96 | 43.30 | 44.13 | 115,533 | -0.97(-2.16%) |
May 05, 2021 | 45.95 | 46.11 | 44.82 | 45.11 | 78,350 | -0.44(-0.96%) |
May 04, 2021 | 45.89 | 45.89 | 44.40 | 45.54 | 113,395 | -1.09(-2.34%) |
May 03, 2021 | 47.88 | 47.88 | 46.47 | 46.63 | 94,376 | -0.93(-1.96%) |
Apr 30, 2021 | 47.46 | 48.44 | 47.15 | 47.56 | 47,736 | -0.81(-1.67%) |
Apr 29, 2021 | 49.87 | 49.87 | 47.62 | 48.37 | 173,438 | -1.26(-2.54%) |
Apr 28, 2021 | 49.65 | 50.10 | 49.50 | 49.63 | 35,471 | -0.26(-0.53%) |
Apr 27, 2021 | 51.55 | 51.55 | 49.61 | 49.89 | 68,980 | -1.34(-2.62%) |
Apr 26, 2021 | 49.40 | 51.46 | 49.40 | 51.23 | 138,717 | +2.36(+4.84%) |
Apr 23, 2021 | 47.50 | 49.08 | 47.50 | 48.87 | 98,774 | +1.89(+4.01%) |
Apr 22, 2021 | 47.65 | 48.15 | 46.56 | 46.98 | 78,746 | -0.08(-0.16%) |
Apr 21, 2021 | 45.12 | 47.12 | 45.06 | 47.06 | 70,271 | +1.85(+4.10%) |
Apr 20, 2021 | 46.12 | 46.44 | 44.59 | 45.21 | 94,043 | -0.95(-2.06%) |
Apr 19, 2021 | 47.47 | 47.62 | 45.67 | 46.16 | 237,221 | -1.69(-3.54%) |
Apr 16, 2021 | 47.98 | 48.29 | 47.38 | 47.85 | 100,576 | -0.31(-0.64%) |
Apr 15, 2021 | 49.45 | 49.45 | 47.62 | 48.16 | 96,628 | -0.35(-0.71%) |
Apr 14, 2021 | 49.33 | 50.26 | 48.47 | 48.50 | 208,279 | -0.58(-1.19%) |
Apr 13, 2021 | 49.53 | 49.63 | 48.33 | 49.09 | 56,712 | +0.02(+0.04%) |
Apr 12, 2021 | 49.43 | 49.43 | 48.26 | 49.07 | 42,683 | -0.33(-0.66%) |
Apr 09, 2021 | 49.43 | 49.43 | 49.01 | 49.39 | 31,824 | -0.29(-0.58%) |
Apr 08, 2021 | 49.27 | 49.82 | 48.97 | 49.68 | 80,418 | +1.12(+2.30%) |
Apr 07, 2021 | 49.63 | 49.97 | 48.35 | 48.56 | 115,134 | -1.16(-2.32%) |
Apr 06, 2021 | 49.80 | 49.83 | 49.16 | 49.72 | 101,777 | -0.14(-0.29%) |
Apr 05, 2021 | 49.80 | 49.96 | 48.89 | 49.86 | 54,263 | +1.03(+2.11%) |
Apr 01, 2021 | 48.76 | 49.33 | 48.50 | 48.83 | 201,152 | +0.94(+1.97%) |
Mar 31, 2021 | 45.66 | 48.11 | 45.66 | 47.88 | 131,526 | +2.94(+6.54%) |
Mar 30, 2021 | 44.16 | 45.20 | 43.68 | 44.94 | 130,427 | +0.48(+1.09%) |
Mar 29, 2021 | 46.07 | 46.34 | 44.24 | 44.46 | 138,029 | -1.74(-3.76%) |
Mar 26, 2021 | 45.92 | 46.50 | 44.91 | 46.20 | 105,379 | +0.29(+0.64%) |
Mar 25, 2021 | 44.25 | 45.92 | 44.15 | 45.91 | 266,112 | +0.24(+0.53%) |
Mar 24, 2021 | 48.88 | 48.98 | 45.58 | 45.66 | 212,987 | -2.70(-5.59%) |
Mar 23, 2021 | 49.69 | 50.27 | 48.34 | 48.36 | 225,071 | -1.47(-2.95%) |
Mar 22, 2021 | 49.31 | 50.41 | 48.67 | 49.83 | 222,834 | +1.30(+2.68%) |
Mar 19, 2021 | 47.42 | 48.88 | 47.26 | 48.53 | 92,470 | +1.11(+2.33%) |
Mar 18, 2021 | 49.03 | 49.21 | 47.31 | 47.43 | 207,261 | -3.03(-6.01%) |
Mar 17, 2021 | 48.93 | 50.79 | 48.26 | 50.46 | 108,547 | +0.54(+1.07%) |
Mar 16, 2021 | 51.46 | 51.46 | 49.27 | 49.93 | 111,816 | -0.85(-1.67%) |
Mar 15, 2021 | 50.32 | 50.77 | 49.81 | 50.77 | 118,887 | +0.56(+1.11%) |
Mar 12, 2021 | 49.16 | 50.27 | 48.38 | 50.22 | 117,088 | -0.06(-0.13%) |
Mar 11, 2021 | 48.92 | 50.47 | 48.80 | 50.28 | 138,356 | +2.89(+6.10%) |
Mar 10, 2021 | 48.83 | 49.02 | 47.10 | 47.39 | 371,840 | +0.03(+0.06%) |
Mar 09, 2021 | 45.40 | 47.80 | 45.40 | 47.36 | 317,169 | +3.83(+8.81%) |
Mar 08, 2021 | 46.23 | 46.99 | 43.44 | 43.53 | 961,331 | -2.93(-6.32%) |
Mar 05, 2021 | 47.49 | 47.49 | 42.87 | 46.46 | 360,573 | -0.58(-1.24%) |
Mar 04, 2021 | 49.35 | 50.18 | 45.82 | 47.04 | 370,492 | -3.09(-6.16%) |
Mar 03, 2021 | 53.40 | 53.40 | 49.83 | 50.13 | 220,862 | -3.19(-5.98%) |
Mar 02, 2021 | 55.74 | 55.74 | 53.22 | 53.32 | 150,747 | -1.80(-3.27%) |