Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.01 | 48.22 | 47.99 | 48.05 | 1,902 | +0.41(+0.85%) |
May 27, 2021 | 47.72 | 47.92 | 47.52 | 47.65 | 14,531 | -0.08(-0.17%) |
May 26, 2021 | 47.85 | 47.85 | 47.73 | 47.73 | 522 | -0.24(-0.50%) |
May 24, 2021 | 47.97 | 47.97 | 47.97 | 247 | +0.22(+0.46%) | |
May 21, 2021 | 47.90 | 47.93 | 47.64 | 47.75 | 3,394 | +0.30(+0.64%) |
May 20, 2021 | 47.41 | 47.45 | 47.41 | 47.45 | 205 | +0.43(+0.91%) |
May 19, 2021 | 47.12 | 47.12 | 46.80 | 47.02 | 6,603 | -0.31(-0.65%) |
May 18, 2021 | 47.52 | 47.66 | 47.33 | 47.33 | 1,745 | +0.55(+1.17%) |
May 17, 2021 | 46.78 | 46.78 | 46.69 | 46.78 | 1,547 | -0.52(-1.10%) |
May 14, 2021 | 47.07 | 47.35 | 47.07 | 47.30 | 6,502 | +0.77(+1.65%) |
May 13, 2021 | 46.32 | 46.53 | 46.29 | 46.53 | 1,630 | +0.49(+1.07%) |
May 12, 2021 | 46.48 | 46.48 | 46.04 | 46.04 | 1,877 | -1.92(-4.00%) |
May 11, 2021 | 47.70 | 48.09 | 47.70 | 47.96 | 1,042 | -0.79(-1.62%) |
May 10, 2021 | 49.33 | 49.33 | 48.75 | 48.75 | 487 | -0.32(-0.65%) |
May 07, 2021 | 49.07 | 49.07 | 48.88 | 49.06 | 1,651 | +0.37(+0.77%) |
May 06, 2021 | 48.42 | 48.69 | 48.42 | 48.69 | 484 | +0.24(+0.50%) |
May 05, 2021 | 48.42 | 48.60 | 48.38 | 48.45 | 14,882 | +0.54(+1.12%) |
May 04, 2021 | 48.20 | 48.20 | 47.69 | 47.91 | 5,073 | -0.54(-1.11%) |
May 03, 2021 | 48.38 | 48.45 | 48.29 | 48.45 | 6,067 | +0.60(+1.25%) |
Apr 30, 2021 | 48.22 | 48.22 | 47.85 | 47.85 | 654 | -0.50(-1.03%) |
Apr 29, 2021 | 48.43 | 48.43 | 48.16 | 48.34 | 1,450 | -0.07(-0.14%) |
Apr 28, 2021 | 48.49 | 48.55 | 48.29 | 48.41 | 1,487 | +0.02(+0.05%) |
Apr 27, 2021 | 48.35 | 48.51 | 48.26 | 48.39 | 2,463 | -0.39(-0.80%) |
Apr 26, 2021 | 48.78 | 49.00 | 48.72 | 48.77 | 1,965 | -0.33(-0.67%) |
Apr 23, 2021 | 48.95 | 49.12 | 48.95 | 49.11 | 1,309 | +0.40(+0.83%) |
Apr 22, 2021 | 49.05 | 49.10 | 48.66 | 48.70 | 4,495 | +0.23(+0.48%) |
Apr 21, 2021 | 48.47 | 48.47 | 48.47 | 85 | +0.00(+0.00%) | |
Apr 20, 2021 | 48.65 | 48.65 | 48.36 | 48.47 | 1,706 | -1.03(-2.08%) |
Apr 19, 2021 | 49.74 | 49.74 | 49.50 | 49.50 | 497 | -0.36(-0.72%) |
Apr 16, 2021 | 49.77 | 49.92 | 49.77 | 49.86 | 4,366 | +0.12(+0.25%) |
Apr 15, 2021 | 49.64 | 49.84 | 49.59 | 49.73 | 1,511 | +0.19(+0.39%) |
Apr 14, 2021 | 49.39 | 49.66 | 49.39 | 49.54 | 797 | -0.15(-0.30%) |
Apr 13, 2021 | 49.49 | 49.69 | 49.49 | 49.69 | 2,149 | +0.31(+0.63%) |
Apr 12, 2021 | 49.61 | 49.61 | 49.38 | 49.38 | 1,769 | -0.24(-0.48%) |
Apr 09, 2021 | 49.63 | 49.63 | 49.62 | 49.62 | 436 | +0.17(+0.35%) |
Apr 08, 2021 | 49.46 | 49.61 | 49.43 | 49.44 | 12,965 | +0.01(+0.03%) |
Apr 07, 2021 | 49.33 | 49.43 | 49.33 | 49.43 | 940 | +0.45(+0.91%) |
Apr 06, 2021 | 49.04 | 49.04 | 48.96 | 48.98 | 561 | -0.78(-1.56%) |
Apr 05, 2021 | 49.70 | 49.76 | 49.70 | 49.76 | 509 | +0.43(+0.86%) |
Apr 01, 2021 | 49.28 | 49.33 | 49.16 | 49.33 | 1,419 | +0.38(+0.77%) |
Mar 31, 2021 | 48.73 | 49.22 | 48.70 | 48.96 | 14,160 | -0.34(-0.70%) |
Mar 30, 2021 | 49.28 | 49.48 | 49.13 | 49.30 | 4,803 | -0.46(-0.93%) |
Mar 29, 2021 | 49.88 | 49.88 | 49.61 | 49.76 | 1,349 | -0.39(-0.78%) |
Mar 26, 2021 | 49.87 | 50.16 | 49.65 | 50.16 | 4,147 | +0.54(+1.09%) |
Mar 25, 2021 | 49.17 | 49.62 | 49.17 | 49.62 | 992 | +0.78(+1.60%) |
Mar 24, 2021 | 48.78 | 48.98 | 48.78 | 48.83 | 1,139 | -0.33(-0.68%) |
Mar 23, 2021 | 49.51 | 49.51 | 49.17 | 49.17 | 683 | -0.77(-1.54%) |
Mar 22, 2021 | 50.02 | 50.16 | 49.94 | 49.94 | 4,709 | -0.17(-0.34%) |
Mar 19, 2021 | 50.09 | 50.31 | 49.77 | 50.11 | 6,769 | +0.34(+0.68%) |
Mar 18, 2021 | 49.55 | 49.85 | 49.55 | 49.77 | 3,038 | +0.62(+1.26%) |
Mar 17, 2021 | 48.84 | 49.15 | 48.79 | 49.15 | 1,231 | +0.26(+0.52%) |
Mar 16, 2021 | 48.99 | 49.14 | 48.88 | 48.90 | 1,180 | +0.24(+0.49%) |
Mar 15, 2021 | 48.50 | 48.66 | 48.50 | 48.66 | 988 | +0.15(+0.30%) |
Mar 12, 2021 | 48.19 | 48.51 | 48.19 | 48.51 | 7,096 | +0.68(+1.42%) |
Mar 11, 2021 | 47.97 | 47.97 | 47.84 | 47.84 | 8,638 | -0.06(-0.13%) |
Mar 10, 2021 | 47.64 | 47.90 | 47.64 | 47.90 | 1,383 | +0.25(+0.52%) |
Mar 09, 2021 | 47.42 | 47.84 | 47.42 | 47.65 | 1,526 | +0.49(+1.04%) |
Mar 08, 2021 | 47.43 | 47.43 | 47.16 | 47.16 | 1,370 | -0.16(-0.33%) |
Mar 05, 2021 | 47.29 | 47.34 | 46.86 | 47.32 | 13,319 | +0.42(+0.89%) |
Mar 04, 2021 | 47.26 | 47.38 | 46.90 | 46.90 | 2,208 | -0.53(-1.11%) |
Mar 03, 2021 | 47.56 | 47.58 | 47.43 | 47.43 | 3,101 | -0.20(-0.42%) |
Mar 02, 2021 | 47.62 | 47.79 | 47.62 | 47.63 | 2,132 | -0.33(-0.68%) |