Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.77 | 46.97 | 46.35 | 46.48 | 157,010 | -0.06(-0.13%) |
May 27, 2021 | 47.02 | 47.13 | 46.42 | 46.55 | 153,171 | -0.32(-0.68%) |
May 26, 2021 | 46.46 | 47.18 | 46.19 | 46.86 | 148,286 | +0.42(+0.91%) |
May 25, 2021 | 46.82 | 46.82 | 46.15 | 46.44 | 261,328 | -0.57(-1.22%) |
May 24, 2021 | 46.73 | 47.28 | 46.64 | 47.01 | 125,418 | +0.36(+0.77%) |
May 21, 2021 | 47.45 | 47.52 | 46.34 | 46.65 | 353,018 | -0.50(-1.06%) |
May 20, 2021 | 47.15 | 47.46 | 46.92 | 47.15 | 129,781 | -0.11(-0.24%) |
May 19, 2021 | 47.72 | 47.95 | 47.08 | 47.27 | 163,150 | -0.63(-1.32%) |
May 18, 2021 | 47.69 | 48.11 | 47.28 | 47.90 | 194,746 | +0.24(+0.50%) |
May 17, 2021 | 47.81 | 48.11 | 47.26 | 47.66 | 149,286 | -0.40(-0.82%) |
May 14, 2021 | 48.56 | 48.98 | 47.73 | 48.06 | 176,037 | -0.33(-0.67%) |
May 13, 2021 | 46.70 | 48.45 | 46.70 | 48.38 | 180,023 | +1.55(+3.30%) |
May 12, 2021 | 48.01 | 48.36 | 46.53 | 46.84 | 198,003 | -1.24(-2.58%) |
May 11, 2021 | 48.40 | 48.67 | 47.57 | 48.08 | 129,904 | -0.52(-1.07%) |
May 10, 2021 | 48.64 | 49.32 | 48.48 | 48.59 | 170,415 | +0.17(+0.34%) |
May 07, 2021 | 47.96 | 48.66 | 47.91 | 48.43 | 162,762 | +0.37(+0.77%) |
May 06, 2021 | 47.75 | 48.33 | 47.57 | 48.06 | 167,425 | +0.58(+1.22%) |
May 05, 2021 | 47.70 | 47.72 | 46.62 | 47.48 | 227,509 | -0.03(-0.06%) |
May 04, 2021 | 47.84 | 48.04 | 46.92 | 47.50 | 130,538 | -0.32(-0.66%) |
May 03, 2021 | 47.54 | 48.13 | 47.34 | 47.82 | 285,531 | +0.42(+0.89%) |
Apr 30, 2021 | 47.07 | 47.53 | 46.77 | 47.40 | 195,776 | +0.05(+0.11%) |
Apr 29, 2021 | 47.17 | 47.67 | 46.95 | 47.35 | 157,714 | +0.50(+1.07%) |
Apr 28, 2021 | 46.69 | 47.18 | 46.58 | 46.85 | 317,751 | +0.17(+0.37%) |
Apr 27, 2021 | 47.69 | 47.69 | 46.54 | 46.67 | 165,582 | -0.78(-1.65%) |
Apr 26, 2021 | 48.39 | 48.39 | 47.34 | 47.45 | 211,659 | -0.69(-1.43%) |
Apr 23, 2021 | 48.79 | 49.01 | 48.06 | 48.14 | 222,218 | -0.39(-0.81%) |
Apr 22, 2021 | 48.99 | 48.99 | 48.35 | 48.54 | 146,630 | -0.38(-0.78%) |
Apr 21, 2021 | 48.92 | 49.44 | 48.47 | 48.92 | 226,681 | -0.21(-0.43%) |
Apr 20, 2021 | 48.07 | 49.26 | 47.88 | 49.13 | 179,311 | +1.25(+2.62%) |
Apr 19, 2021 | 48.50 | 48.57 | 47.72 | 47.87 | 181,729 | -0.46(-0.96%) |
Apr 16, 2021 | 48.56 | 48.67 | 48.06 | 48.34 | 140,952 | +0.12(+0.25%) |
Apr 15, 2021 | 47.76 | 48.36 | 47.33 | 48.21 | 146,345 | +0.56(+1.17%) |
Apr 14, 2021 | 47.05 | 47.85 | 47.03 | 47.66 | 152,279 | +0.69(+1.47%) |
Apr 13, 2021 | 47.36 | 47.55 | 46.87 | 46.97 | 227,148 | -0.71(-1.48%) |
Apr 12, 2021 | 47.59 | 48.06 | 47.39 | 47.67 | 153,380 | +0.28(+0.59%) |
Apr 09, 2021 | 47.11 | 47.62 | 47.05 | 47.39 | 155,759 | +0.16(+0.33%) |
Apr 08, 2021 | 47.22 | 47.47 | 46.96 | 47.24 | 197,332 | +0.07(+0.15%) |
Apr 07, 2021 | 46.90 | 47.25 | 46.72 | 47.17 | 138,911 | +0.37(+0.78%) |
Apr 06, 2021 | 46.43 | 47.10 | 46.20 | 46.80 | 192,863 | +0.22(+0.47%) |
Apr 05, 2021 | 46.47 | 47.13 | 46.13 | 46.58 | 148,068 | +0.35(+0.75%) |
Apr 01, 2021 | 46.98 | 47.00 | 45.83 | 46.24 | 262,507 | -0.77(-1.63%) |
Mar 31, 2021 | 46.63 | 47.25 | 46.30 | 47.00 | 334,047 | +0.23(+0.48%) |
Mar 30, 2021 | 46.72 | 47.13 | 45.83 | 46.78 | 220,492 | -0.17(-0.35%) |
Mar 29, 2021 | 45.55 | 47.26 | 45.55 | 46.94 | 299,195 | +1.09(+2.38%) |
Mar 26, 2021 | 46.14 | 46.14 | 45.26 | 45.85 | 261,474 | -0.06(-0.13%) |
Mar 25, 2021 | 46.73 | 46.73 | 44.72 | 45.91 | 271,390 | -0.36(-0.77%) |
Mar 24, 2021 | 44.71 | 46.99 | 44.34 | 46.27 | 2,140,636 | +1.64(+3.67%) |
Mar 23, 2021 | 43.19 | 45.65 | 42.90 | 44.63 | 497,037 | +1.03(+2.36%) |
Mar 22, 2021 | 46.03 | 46.22 | 42.98 | 43.60 | 881,019 | -2.54(-5.49%) |
Mar 19, 2021 | 44.83 | 46.42 | 43.82 | 46.14 | 1,146,560 | +1.32(+2.95%) |
Mar 18, 2021 | 44.05 | 45.02 | 43.92 | 44.82 | 289,782 | +0.76(+1.72%) |
Mar 17, 2021 | 46.46 | 46.46 | 44.02 | 44.06 | 346,221 | -2.43(-5.23%) |
Mar 16, 2021 | 46.71 | 47.18 | 46.19 | 46.49 | 202,178 | -0.69(-1.46%) |
Mar 15, 2021 | 46.37 | 47.28 | 46.32 | 47.18 | 356,653 | +0.81(+1.75%) |
Mar 12, 2021 | 45.88 | 46.59 | 45.30 | 46.37 | 478,757 | +0.96(+2.11%) |
Mar 11, 2021 | 46.06 | 46.30 | 44.95 | 45.41 | 196,487 | -0.78(-1.68%) |
Mar 10, 2021 | 45.52 | 46.64 | 45.09 | 46.18 | 151,767 | +0.66(+1.45%) |
Mar 09, 2021 | 46.60 | 47.15 | 45.46 | 45.52 | 189,868 | -1.30(-2.77%) |
Mar 08, 2021 | 45.18 | 46.94 | 44.80 | 46.82 | 372,229 | +1.77(+3.93%) |
Mar 05, 2021 | 42.81 | 45.17 | 42.69 | 45.05 | 369,254 | +2.74(+6.46%) |
Mar 04, 2021 | 41.57 | 42.92 | 41.34 | 42.31 | 314,024 | +0.96(+2.32%) |
Mar 03, 2021 | 41.54 | 41.75 | 40.75 | 41.36 | 407,130 | -0.29(-0.69%) |
Mar 02, 2021 | 42.04 | 42.26 | 41.34 | 41.64 | 241,471 | -0.39(-0.93%) |