Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 46.10 | 46.10 | 45.69 | 45.70 | 20,426 | -0.16(-0.35%) |
May 28, 2021 | 46.11 | 46.65 | 45.86 | 45.86 | 24,414 | -0.06(-0.13%) |
May 27, 2021 | 46.00 | 46.07 | 45.64 | 45.92 | 43,512 | -0.18(-0.39%) |
May 26, 2021 | 46.00 | 46.37 | 46.00 | 46.10 | 57,480 | +0.34(+0.74%) |
May 25, 2021 | 46.00 | 46.34 | 45.63 | 45.76 | 42,598 | +0.29(+0.64%) |
May 21, 2021 | 45.47 | 45.47 | 45.47 | 0 | -0.10(-0.22%) | |
May 20, 2021 | 44.58 | 45.62 | 44.53 | 45.57 | 43,694 | +1.32(+2.98%) |
May 19, 2021 | 43.31 | 44.25 | 43.30 | 44.25 | 24,677 | +0.35(+0.80%) |
May 18, 2021 | 43.56 | 44.20 | 43.30 | 43.90 | 60,463 | +0.49(+1.13%) |
May 17, 2021 | 43.56 | 43.66 | 43.20 | 43.41 | 37,249 | -0.14(-0.32%) |
May 14, 2021 | 43.23 | 43.58 | 42.61 | 43.55 | 103,910 | +0.53(+1.23%) |
May 13, 2021 | 43.68 | 43.68 | 42.56 | 43.02 | 54,677 | -0.35(-0.81%) |
May 12, 2021 | 43.11 | 43.41 | 42.80 | 43.37 | 37,199 | -0.26(-0.60%) |
May 11, 2021 | 43.23 | 43.65 | 42.68 | 43.63 | 63,830 | -0.12(-0.27%) |
May 10, 2021 | 44.87 | 44.90 | 43.75 | 43.75 | 65,173 | -1.20(-2.67%) |
May 07, 2021 | 44.75 | 45.47 | 44.61 | 44.95 | 54,598 | +0.36(+0.81%) |
May 06, 2021 | 45.15 | 45.15 | 44.19 | 44.59 | 36,338 | -0.73(-1.61%) |
May 05, 2021 | 46.11 | 46.11 | 45.26 | 45.32 | 33,459 | -0.46(-1.00%) |
May 04, 2021 | 45.75 | 45.80 | 44.85 | 45.78 | 77,479 | -0.03(-0.07%) |
May 03, 2021 | 46.98 | 46.98 | 45.80 | 45.81 | 36,600 | -0.50(-1.08%) |
Apr 30, 2021 | 46.92 | 47.14 | 46.25 | 46.31 | 98,835 | -0.98(-2.07%) |
Apr 29, 2021 | 48.13 | 48.13 | 47.20 | 47.29 | 26,821 | -0.58(-1.21%) |
Apr 28, 2021 | 46.94 | 48.06 | 46.92 | 47.87 | 64,833 | +1.41(+3.03%) |
Apr 27, 2021 | 46.86 | 46.86 | 46.18 | 46.46 | 19,840 | -0.09(-0.19%) |
Apr 26, 2021 | 45.91 | 46.63 | 45.85 | 46.55 | 31,610 | +0.60(+1.31%) |
Apr 23, 2021 | 46.13 | 46.22 | 45.85 | 45.95 | 52,665 | -0.02(-0.04%) |
Apr 22, 2021 | 46.68 | 46.71 | 45.95 | 45.97 | 55,347 | -0.66(-1.42%) |
Apr 21, 2021 | 46.13 | 46.64 | 45.92 | 46.63 | 66,650 | +0.56(+1.22%) |
Apr 20, 2021 | 46.50 | 46.69 | 45.74 | 46.07 | 66,230 | -0.49(-1.05%) |
Apr 19, 2021 | 47.59 | 47.63 | 46.49 | 46.56 | 63,622 | -1.30(-2.72%) |
Apr 16, 2021 | 48.20 | 48.21 | 47.68 | 47.86 | 26,829 | -0.29(-0.60%) |
Apr 15, 2021 | 48.08 | 48.25 | 47.78 | 48.15 | 48,877 | +0.55(+1.16%) |
Apr 14, 2021 | 48.64 | 48.74 | 47.60 | 47.60 | 59,489 | -0.90(-1.86%) |
Apr 13, 2021 | 48.47 | 48.75 | 48.17 | 48.50 | 36,064 | +0.21(+0.43%) |
Apr 12, 2021 | 47.68 | 48.29 | 47.07 | 48.29 | 49,987 | +0.24(+0.50%) |
Apr 09, 2021 | 47.40 | 48.09 | 47.22 | 48.05 | 55,935 | +0.13(+0.27%) |
Apr 08, 2021 | 47.00 | 47.93 | 46.98 | 47.92 | 57,979 | +1.15(+2.46%) |
Apr 07, 2021 | 46.59 | 47.10 | 46.59 | 46.77 | 26,692 | +0.23(+0.49%) |
Apr 06, 2021 | 46.27 | 46.99 | 45.89 | 46.54 | 53,358 | +0.32(+0.69%) |
Apr 05, 2021 | 46.51 | 46.51 | 45.97 | 46.22 | 44,008 | +0.05(+0.11%) |
Apr 01, 2021 | 46.17 | 46.17 | 46.17 | 0 | +1.03(+2.28%) | |
Mar 31, 2021 | 44.47 | 45.37 | 44.40 | 45.14 | 37,756 | +0.75(+1.69%) |
Mar 30, 2021 | 43.90 | 44.63 | 43.87 | 44.39 | 22,165 | +0.19(+0.43%) |
Mar 29, 2021 | 44.34 | 44.80 | 43.76 | 44.20 | 47,485 | -0.35(-0.79%) |
Mar 26, 2021 | 44.54 | 44.69 | 43.59 | 44.55 | 80,289 | -0.05(-0.11%) |
Mar 25, 2021 | 44.60 | 44.85 | 44.00 | 44.60 | 56,985 | -0.35(-0.78%) |
Mar 24, 2021 | 46.48 | 46.51 | 44.90 | 44.95 | 24,991 | -1.24(-2.68%) |
Mar 23, 2021 | 46.48 | 46.65 | 46.16 | 46.19 | 47,058 | -0.24(-0.52%) |
Mar 22, 2021 | 45.54 | 46.50 | 45.54 | 46.43 | 35,088 | +0.85(+1.86%) |
Mar 19, 2021 | 45.36 | 45.78 | 45.00 | 45.58 | 21,661 | +0.42(+0.93%) |
Mar 18, 2021 | 45.70 | 45.74 | 45.05 | 45.16 | 43,372 | -0.97(-2.10%) |
Mar 17, 2021 | 45.99 | 46.36 | 45.25 | 46.13 | 62,911 | -0.14(-0.30%) |
Mar 16, 2021 | 46.60 | 46.93 | 45.87 | 46.27 | 62,685 | +0.06(+0.13%) |
Mar 15, 2021 | 45.75 | 46.21 | 45.50 | 46.21 | 41,147 | +0.54(+1.18%) |
Mar 12, 2021 | 45.14 | 45.67 | 44.75 | 45.67 | 44,864 | +0.03(+0.07%) |
Mar 11, 2021 | 45.60 | 45.80 | 44.99 | 45.64 | 80,013 | +1.11(+2.49%) |
Mar 10, 2021 | 46.10 | 46.10 | 44.47 | 44.53 | 92,533 | -0.82(-1.81%) |
Mar 09, 2021 | 44.21 | 45.62 | 44.21 | 45.35 | 76,941 | +1.90(+4.37%) |
Mar 08, 2021 | 43.97 | 44.79 | 43.44 | 43.45 | 112,675 | -0.62(-1.41%) |
Mar 05, 2021 | 44.27 | 44.31 | 42.20 | 44.07 | 239,657 | -0.01(-0.02%) |
Mar 04, 2021 | 45.16 | 45.25 | 43.25 | 44.08 | 148,207 | -1.45(-3.18%) |
Mar 03, 2021 | 47.11 | 47.11 | 45.43 | 45.53 | 113,124 | -1.67(-3.54%) |
Mar 02, 2021 | 47.60 | 47.60 | 46.41 | 47.20 | 33,432 | -0.18(-0.38%) |