Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.00 | 49.37 | 49.00 | 49.27 | 2,473 | -0.14(-0.29%) |
May 27, 2021 | 49.10 | 49.41 | 49.10 | 49.41 | 1,839 | +0.82(+1.68%) |
May 26, 2021 | 48.25 | 48.64 | 48.25 | 48.60 | 3,266 | +0.54(+1.12%) |
May 25, 2021 | 48.63 | 48.63 | 48.06 | 48.06 | 1,642 | -0.28(-0.58%) |
May 24, 2021 | 48.65 | 48.65 | 48.12 | 48.34 | 3,917 | -0.00(-0.00%) |
May 21, 2021 | 48.21 | 48.70 | 48.16 | 48.34 | 17,956 | +0.82(+1.73%) |
May 20, 2021 | 47.66 | 47.92 | 47.52 | 47.52 | 1,988 | +0.27(+0.57%) |
May 19, 2021 | 47.00 | 47.73 | 46.74 | 47.25 | 2,913 | -1.52(-3.11%) |
May 18, 2021 | 48.79 | 49.10 | 48.76 | 48.76 | 5,065 | -0.03(-0.07%) |
May 17, 2021 | 48.81 | 48.81 | 48.41 | 48.80 | 1,392 | +0.04(+0.08%) |
May 14, 2021 | 48.43 | 48.90 | 48.36 | 48.76 | 11,692 | +0.97(+2.03%) |
May 13, 2021 | 46.86 | 47.89 | 46.86 | 47.79 | 4,541 | +0.95(+2.03%) |
May 12, 2021 | 48.00 | 48.44 | 46.83 | 46.83 | 2,108 | -1.12(-2.34%) |
May 11, 2021 | 48.20 | 48.20 | 47.63 | 47.96 | 5,143 | -1.28(-2.60%) |
May 10, 2021 | 49.62 | 49.64 | 49.24 | 49.24 | 3,517 | -0.16(-0.31%) |
May 07, 2021 | 48.67 | 49.43 | 48.67 | 49.39 | 3,674 | +0.47(+0.97%) |
May 06, 2021 | 49.34 | 49.34 | 48.28 | 48.92 | 4,826 | -0.29(-0.58%) |
May 05, 2021 | 48.43 | 49.39 | 48.43 | 49.20 | 5,139 | +0.72(+1.49%) |
May 04, 2021 | 48.15 | 48.48 | 47.85 | 48.48 | 39,456 | -0.09(-0.19%) |
May 03, 2021 | 48.76 | 48.89 | 48.57 | 48.57 | 3,856 | -0.02(-0.05%) |
Apr 30, 2021 | 48.56 | 48.63 | 48.46 | 48.60 | 2,208 | -0.46(-0.93%) |
Apr 29, 2021 | 49.29 | 49.34 | 48.82 | 49.05 | 1,207 | +0.39(+0.79%) |
Apr 28, 2021 | 48.76 | 48.80 | 48.37 | 48.67 | 5,936 | +0.30(+0.63%) |
Apr 27, 2021 | 47.94 | 48.40 | 47.94 | 48.37 | 2,900 | +0.29(+0.61%) |
Apr 26, 2021 | 47.95 | 48.41 | 47.95 | 48.07 | 6,688 | +0.48(+1.02%) |
Apr 23, 2021 | 46.84 | 47.79 | 46.84 | 47.59 | 44,280 | +1.25(+2.69%) |
Apr 22, 2021 | 46.50 | 47.08 | 46.34 | 46.34 | 4,572 | -0.37(-0.79%) |
Apr 21, 2021 | 46.28 | 46.75 | 45.98 | 46.71 | 14,547 | +0.97(+2.12%) |
Apr 20, 2021 | 45.63 | 45.88 | 45.29 | 45.74 | 42,138 | -1.46(-3.10%) |
Apr 19, 2021 | 47.06 | 47.21 | 47.01 | 47.21 | 2,067 | -0.35(-0.73%) |
Apr 16, 2021 | 47.19 | 47.64 | 47.19 | 47.55 | 4,101 | +0.47(+1.00%) |
Apr 15, 2021 | 47.65 | 47.65 | 46.68 | 47.08 | 3,939 | -0.08(-0.18%) |
Apr 14, 2021 | 47.24 | 47.84 | 47.04 | 47.17 | 5,932 | -0.11(-0.24%) |
Apr 13, 2021 | 47.28 | 47.28 | 47.28 | 47.28 | 671 | -0.14(-0.30%) |
Apr 12, 2021 | 47.07 | 47.60 | 47.07 | 47.42 | 44,162 | +0.66(+1.40%) |
Apr 09, 2021 | 46.65 | 46.85 | 46.65 | 46.77 | 7,362 | -0.06(-0.12%) |
Apr 08, 2021 | 45.64 | 46.83 | 45.62 | 46.83 | 11,671 | +0.50(+1.09%) |
Apr 07, 2021 | 46.51 | 46.65 | 46.31 | 46.32 | 5,944 | -0.36(-0.77%) |
Apr 06, 2021 | 46.43 | 46.87 | 46.41 | 46.68 | 9,160 | -0.08(-0.16%) |
Apr 05, 2021 | 47.54 | 47.54 | 46.56 | 46.76 | 72,311 | +0.37(+0.80%) |
Apr 01, 2021 | 46.05 | 46.39 | 45.98 | 46.39 | 3,260 | +0.66(+1.43%) |
Mar 31, 2021 | 46.26 | 46.32 | 45.73 | 45.73 | 2,911 | -0.27(-0.58%) |
Mar 30, 2021 | 45.27 | 46.00 | 45.27 | 46.00 | 2,466 | +0.83(+1.83%) |
Mar 29, 2021 | 45.88 | 45.88 | 45.05 | 45.17 | 5,165 | -0.95(-2.06%) |
Mar 26, 2021 | 46.64 | 46.64 | 45.41 | 46.12 | 19,352 | +0.42(+0.91%) |
Mar 25, 2021 | 44.20 | 45.70 | 44.20 | 45.70 | 4,940 | +0.55(+1.22%) |
Mar 24, 2021 | 45.71 | 45.75 | 45.15 | 45.15 | 4,443 | +0.19(+0.42%) |
Mar 23, 2021 | 45.94 | 45.95 | 44.91 | 44.96 | 4,812 | -1.59(-3.41%) |
Mar 22, 2021 | 46.47 | 46.68 | 46.38 | 46.55 | 9,166 | -0.59(-1.26%) |
Mar 19, 2021 | 47.12 | 47.49 | 46.28 | 47.14 | 4,753 | +0.03(+0.06%) |
Mar 18, 2021 | 48.51 | 48.61 | 47.12 | 47.12 | 4,255 | -1.39(-2.87%) |
Mar 17, 2021 | 47.39 | 48.51 | 47.39 | 48.51 | 6,471 | +0.61(+1.27%) |
Mar 16, 2021 | 48.74 | 48.74 | 47.63 | 47.90 | 4,843 | -0.65(-1.34%) |
Mar 15, 2021 | 48.37 | 48.56 | 48.05 | 48.55 | 4,676 | +0.33(+0.68%) |
Mar 12, 2021 | 48.39 | 48.39 | 47.91 | 48.23 | 9,190 | +0.32(+0.68%) |
Mar 11, 2021 | 47.56 | 48.03 | 47.30 | 47.90 | 6,703 | +0.83(+1.75%) |
Mar 10, 2021 | 46.58 | 47.19 | 46.58 | 47.08 | 8,056 | +1.00(+2.17%) |
Mar 09, 2021 | 46.28 | 46.53 | 45.40 | 46.07 | 8,642 | +0.50(+1.10%) |
Mar 08, 2021 | 45.13 | 46.20 | 45.13 | 45.57 | 7,820 | +0.63(+1.40%) |
Mar 05, 2021 | 45.07 | 45.07 | 43.66 | 44.95 | 21,021 | +0.44(+0.98%) |
Mar 04, 2021 | 45.70 | 45.70 | 43.94 | 44.51 | 6,061 | -1.40(-3.05%) |
Mar 03, 2021 | 46.24 | 46.30 | 45.85 | 45.91 | 1,127 | +0.24(+0.52%) |
Mar 02, 2021 | 46.03 | 46.03 | 45.67 | 45.68 | 6,532 | -0.78(-1.67%) |