Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 45.53 | 45.53 | 45.21 | 45.27 | 11,503 | -0.20(-0.44%) |
May 28, 2021 | 45.75 | 45.75 | 45.40 | 45.47 | 15,477 | -0.07(-0.15%) |
May 27, 2021 | 45.31 | 45.61 | 45.20 | 45.54 | 28,040 | +0.50(+1.11%) |
May 26, 2021 | 44.37 | 45.09 | 44.37 | 45.04 | 21,502 | +0.77(+1.74%) |
May 25, 2021 | 44.82 | 45.06 | 44.23 | 44.27 | 14,186 | -0.07(-0.16%) |
May 21, 2021 | 44.34 | 44.34 | 44.34 | 0 | +0.06(+0.14%) | |
May 20, 2021 | 44.02 | 44.32 | 43.70 | 44.28 | 24,395 | +0.33(+0.75%) |
May 19, 2021 | 43.57 | 43.99 | 43.20 | 43.95 | 45,188 | -0.34(-0.77%) |
May 18, 2021 | 44.65 | 44.98 | 44.29 | 44.29 | 38,867 | -0.32(-0.72%) |
May 17, 2021 | 44.33 | 44.62 | 44.06 | 44.61 | 21,395 | +0.05(+0.11%) |
May 14, 2021 | 43.94 | 44.61 | 43.88 | 44.56 | 40,884 | +1.09(+2.51%) |
May 13, 2021 | 43.04 | 43.84 | 42.72 | 43.47 | 68,789 | +0.70(+1.64%) |
May 12, 2021 | 43.81 | 44.10 | 42.71 | 42.77 | 269,613 | -1.42(-3.21%) |
May 11, 2021 | 43.35 | 44.40 | 43.29 | 44.19 | 118,306 | -0.11(-0.25%) |
May 10, 2021 | 45.38 | 45.43 | 44.30 | 44.30 | 35,875 | -1.14(-2.51%) |
May 07, 2021 | 44.90 | 45.50 | 44.84 | 45.44 | 26,003 | +0.53(+1.18%) |
May 06, 2021 | 44.90 | 44.91 | 44.10 | 44.91 | 75,008 | +0.09(+0.20%) |
May 05, 2021 | 45.19 | 45.25 | 44.66 | 44.82 | 63,515 | -0.18(-0.40%) |
May 04, 2021 | 45.30 | 45.30 | 44.58 | 45.00 | 120,334 | -0.56(-1.23%) |
May 03, 2021 | 45.82 | 45.84 | 45.39 | 45.56 | 37,992 | +0.21(+0.46%) |
Apr 30, 2021 | 45.51 | 45.90 | 45.20 | 45.35 | 102,566 | -0.57(-1.24%) |
Apr 29, 2021 | 46.50 | 46.50 | 45.58 | 45.92 | 58,683 | -0.15(-0.33%) |
Apr 28, 2021 | 45.98 | 46.23 | 45.80 | 46.07 | 80,354 | +0.03(+0.07%) |
Apr 27, 2021 | 46.13 | 46.24 | 45.89 | 46.04 | 70,125 | +0.06(+0.13%) |
Apr 26, 2021 | 45.75 | 46.09 | 45.75 | 45.98 | 42,977 | +0.46(+1.01%) |
Apr 23, 2021 | 44.92 | 45.70 | 44.85 | 45.52 | 50,149 | +0.85(+1.90%) |
Apr 22, 2021 | 45.04 | 45.40 | 44.55 | 44.67 | 80,964 | -0.20(-0.45%) |
Apr 21, 2021 | 43.75 | 44.87 | 43.51 | 44.87 | 70,129 | +1.08(+2.47%) |
Apr 20, 2021 | 44.57 | 44.65 | 43.43 | 43.79 | 89,363 | -0.90(-2.01%) |
Apr 19, 2021 | 45.12 | 45.20 | 44.38 | 44.69 | 123,495 | -0.58(-1.28%) |
Apr 16, 2021 | 45.47 | 45.51 | 45.00 | 45.27 | 43,639 | +0.05(+0.11%) |
Apr 15, 2021 | 45.39 | 45.39 | 44.84 | 45.22 | 57,573 | +0.16(+0.36%) |
Apr 14, 2021 | 44.76 | 45.55 | 44.76 | 45.06 | 71,597 | +0.44(+0.99%) |
Apr 13, 2021 | 44.67 | 44.84 | 44.17 | 44.62 | 74,295 | -0.10(-0.22%) |
Apr 12, 2021 | 44.92 | 44.95 | 44.51 | 44.72 | 20,388 | -0.17(-0.38%) |
Apr 09, 2021 | 44.85 | 44.99 | 44.62 | 44.89 | 36,975 | -0.02(-0.04%) |
Apr 08, 2021 | 44.74 | 44.91 | 44.28 | 44.91 | 39,325 | +0.39(+0.88%) |
Apr 07, 2021 | 45.24 | 45.25 | 44.39 | 44.52 | 44,213 | -0.70(-1.55%) |
Apr 06, 2021 | 45.39 | 45.72 | 45.20 | 45.22 | 57,533 | -0.14(-0.31%) |
Apr 05, 2021 | 45.68 | 45.68 | 45.10 | 45.36 | 74,398 | +0.23(+0.51%) |
Apr 01, 2021 | 45.13 | 45.13 | 45.13 | 0 | +0.55(+1.23%) | |
Mar 31, 2021 | 44.23 | 44.85 | 44.23 | 44.58 | 42,726 | +0.61(+1.39%) |
Mar 30, 2021 | 43.23 | 44.11 | 43.15 | 43.97 | 55,038 | +0.76(+1.76%) |
Mar 29, 2021 | 44.19 | 44.53 | 43.21 | 43.21 | 60,746 | -1.29(-2.90%) |
Mar 26, 2021 | 44.18 | 44.50 | 43.64 | 44.50 | 46,462 | +0.79(+1.81%) |
Mar 25, 2021 | 42.23 | 43.83 | 41.98 | 43.71 | 175,254 | +0.96(+2.25%) |
Mar 24, 2021 | 44.26 | 44.55 | 42.75 | 42.75 | 60,839 | -1.01(-2.31%) |
Mar 23, 2021 | 44.96 | 45.03 | 43.56 | 43.76 | 66,343 | -1.60(-3.53%) |
Mar 22, 2021 | 45.85 | 45.86 | 45.14 | 45.36 | 42,157 | -0.36(-0.79%) |
Mar 19, 2021 | 45.24 | 46.02 | 44.92 | 45.72 | 36,807 | +0.37(+0.82%) |
Mar 18, 2021 | 46.46 | 46.84 | 45.24 | 45.35 | 79,039 | -1.39(-2.97%) |
Mar 17, 2021 | 46.11 | 46.79 | 45.81 | 46.74 | 96,067 | +0.32(+0.69%) |
Mar 16, 2021 | 47.07 | 47.07 | 46.16 | 46.42 | 41,522 | -0.76(-1.61%) |
Mar 15, 2021 | 46.98 | 47.18 | 46.69 | 47.18 | 45,381 | +0.12(+0.25%) |
Mar 12, 2021 | 46.74 | 47.10 | 46.65 | 47.06 | 36,579 | +0.32(+0.68%) |
Mar 11, 2021 | 46.25 | 46.75 | 46.10 | 46.74 | 69,612 | +0.97(+2.12%) |
Mar 10, 2021 | 45.44 | 46.12 | 45.44 | 45.77 | 168,128 | +0.78(+1.73%) |
Mar 09, 2021 | 44.83 | 45.30 | 44.55 | 44.99 | 81,830 | +0.92(+2.09%) |
Mar 08, 2021 | 44.20 | 44.76 | 43.86 | 44.07 | 213,062 | +0.21(+0.48%) |
Mar 05, 2021 | 43.70 | 43.89 | 41.80 | 43.86 | 241,596 | +0.93(+2.17%) |
Mar 04, 2021 | 44.03 | 44.39 | 42.21 | 42.93 | 258,024 | -1.28(-2.90%) |
Mar 03, 2021 | 44.81 | 45.07 | 44.21 | 44.21 | 117,007 | -0.46(-1.03%) |
Mar 02, 2021 | 45.50 | 45.50 | 44.67 | 44.67 | 95,655 | -0.82(-1.80%) |