Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.99 | 44.21 | 43.30 | 44.02 | 90,209 | +0.73(+1.69%) |
May 27, 2021 | 43.08 | 44.13 | 41.43 | 43.29 | 152,890 | -0.66(-1.50%) |
May 26, 2021 | 44.17 | 44.17 | 43.89 | 43.95 | 72,913 | -0.12(-0.27%) |
May 25, 2021 | 44.09 | 44.38 | 43.79 | 44.07 | 197,864 | +0.75(+1.73%) |
May 24, 2021 | 43.25 | 43.57 | 43.07 | 43.32 | 228,496 | +0.46(+1.07%) |
May 21, 2021 | 43.86 | 43.86 | 42.78 | 42.86 | 109,270 | -0.69(-1.58%) |
May 20, 2021 | 43.74 | 43.90 | 43.36 | 43.55 | 152,090 | +0.81(+1.90%) |
May 19, 2021 | 42.58 | 43.22 | 42.34 | 42.74 | 128,371 | -0.57(-1.32%) |
May 18, 2021 | 43.45 | 43.57 | 43.11 | 43.31 | 130,865 | -0.41(-0.94%) |
May 17, 2021 | 43.60 | 43.72 | 43.33 | 43.72 | 241,612 | +0.73(+1.70%) |
May 14, 2021 | 42.70 | 43.10 | 42.39 | 42.99 | 525,570 | +0.58(+1.37%) |
May 13, 2021 | 42.65 | 43.29 | 42.04 | 42.41 | 397,390 | -1.64(-3.72%) |
May 12, 2021 | 46.33 | 46.38 | 43.96 | 44.05 | 657,155 | -1.64(-3.59%) |
May 11, 2021 | 44.98 | 45.78 | 44.91 | 45.69 | 228,400 | -0.10(-0.22%) |
May 10, 2021 | 46.67 | 46.80 | 45.47 | 45.79 | 193,598 | -1.15(-2.45%) |
May 07, 2021 | 47.11 | 47.65 | 46.85 | 46.94 | 126,618 | +0.75(+1.62%) |
May 06, 2021 | 45.83 | 46.40 | 45.61 | 46.19 | 281,877 | +1.12(+2.49%) |
May 05, 2021 | 45.42 | 45.42 | 44.93 | 45.07 | 88,855 | +0.02(+0.04%) |
May 04, 2021 | 45.21 | 45.30 | 44.65 | 45.05 | 127,278 | -1.01(-2.19%) |
May 03, 2021 | 45.60 | 46.30 | 45.60 | 46.06 | 228,299 | +0.44(+0.96%) |
Apr 30, 2021 | 45.76 | 46.27 | 45.50 | 45.62 | 176,800 | -1.33(-2.83%) |
Apr 29, 2021 | 46.98 | 47.02 | 46.39 | 46.95 | 162,657 | -0.57(-1.20%) |
Apr 28, 2021 | 47.45 | 47.87 | 47.30 | 47.52 | 103,488 | -0.23(-0.48%) |
Apr 27, 2021 | 47.38 | 47.76 | 47.35 | 47.75 | 71,004 | +0.40(+0.84%) |
Apr 26, 2021 | 47.20 | 47.52 | 46.92 | 47.35 | 128,676 | -0.69(-1.44%) |
Apr 23, 2021 | 47.23 | 48.24 | 47.20 | 48.04 | 57,700 | +0.79(+1.67%) |
Apr 22, 2021 | 47.37 | 47.69 | 47.25 | 47.25 | 135,227 | -0.47(-0.98%) |
Apr 21, 2021 | 47.15 | 47.81 | 46.89 | 47.72 | 236,811 | +0.09(+0.19%) |
Apr 20, 2021 | 48.27 | 48.44 | 47.39 | 47.63 | 164,362 | -1.19(-2.44%) |
Apr 19, 2021 | 49.08 | 49.16 | 48.58 | 48.82 | 118,570 | -1.09(-2.18%) |
Apr 16, 2021 | 49.87 | 50.38 | 49.42 | 49.91 | 117,400 | -0.14(-0.28%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 92,579 | +1.05(+2.14%) |
Apr 14, 2021 | 49.01 | 49.25 | 48.83 | 49.00 | 153,490 | +0.67(+1.39%) |
Apr 13, 2021 | 46.86 | 48.45 | 46.86 | 48.33 | 229,864 | +1.49(+3.18%) |
Apr 12, 2021 | 47.08 | 47.30 | 46.66 | 46.84 | 100,299 | -0.68(-1.43%) |
Apr 09, 2021 | 47.81 | 48.50 | 47.37 | 47.52 | 119,800 | -1.13(-2.32%) |
Apr 08, 2021 | 48.15 | 48.70 | 48.12 | 48.65 | 193,379 | +0.87(+1.82%) |
Apr 07, 2021 | 48.28 | 48.37 | 47.66 | 47.78 | 593,427 | -2.88(-5.68%) |
Apr 06, 2021 | 50.65 | 51.07 | 50.40 | 50.66 | 148,979 | -0.21(-0.41%) |
Apr 05, 2021 | 53.13 | 53.13 | 50.79 | 50.87 | 137,809 | +0.65(+1.29%) |
Apr 01, 2021 | 50.60 | 51.00 | 50.22 | 50.22 | 120,900 | +2.27(+4.73%) |
Mar 31, 2021 | 46.98 | 48.04 | 46.95 | 47.95 | 43,453 | +0.60(+1.27%) |
Mar 30, 2021 | 48.02 | 48.02 | 47.20 | 47.35 | 127,116 | +0.00(+0.00%) |
Mar 29, 2021 | 47.29 | 47.60 | 47.02 | 47.35 | 348,204 | +0.45(+0.96%) |
Mar 26, 2021 | 46.41 | 47.07 | 46.19 | 46.90 | 147,300 | +0.93(+2.02%) |
Mar 25, 2021 | 45.39 | 46.17 | 45.33 | 45.97 | 259,464 | +0.82(+1.82%) |
Mar 24, 2021 | 46.82 | 46.84 | 45.04 | 45.15 | 283,080 | -2.00(-4.24%) |
Mar 23, 2021 | 47.11 | 47.49 | 46.87 | 47.15 | 141,828 | +0.10(+0.21%) |
Mar 22, 2021 | 47.15 | 47.26 | 46.86 | 47.05 | 98,888 | +0.05(+0.11%) |
Mar 19, 2021 | 45.99 | 47.12 | 45.80 | 47.00 | 210,600 | +1.78(+3.94%) |
Mar 18, 2021 | 46.38 | 46.38 | 45.16 | 45.22 | 188,209 | -1.12(-2.42%) |
Mar 17, 2021 | 45.01 | 46.54 | 45.01 | 46.34 | 146,899 | +0.18(+0.39%) |
Mar 16, 2021 | 46.10 | 46.32 | 45.70 | 46.16 | 155,147 | +0.23(+0.50%) |
Mar 15, 2021 | 46.20 | 46.20 | 45.16 | 45.93 | 373,878 | -0.11(-0.24%) |
Mar 12, 2021 | 45.51 | 46.24 | 45.45 | 46.04 | 575,900 | -3.24(-6.57%) |
Mar 11, 2021 | 48.26 | 49.40 | 48.21 | 49.28 | 153,854 | +2.56(+5.48%) |
Mar 10, 2021 | 46.76 | 47.08 | 46.67 | 46.72 | 201,667 | +0.26(+0.56%) |
Mar 09, 2021 | 46.30 | 46.85 | 46.15 | 46.46 | 223,734 | +1.92(+4.31%) |
Mar 08, 2021 | 45.35 | 46.50 | 44.54 | 44.54 | 222,080 | -2.61(-5.54%) |
Mar 05, 2021 | 47.29 | 47.35 | 46.00 | 47.15 | 130,000 | +0.00(+0.00%) |
Mar 04, 2021 | 48.50 | 48.70 | 46.81 | 47.15 | 253,891 | -2.05(-4.17%) |
Mar 03, 2021 | 50.03 | 50.39 | 49.04 | 49.20 | 208,262 | -0.24(-0.49%) |
Mar 02, 2021 | 49.59 | 49.76 | 49.10 | 49.44 | 270,063 | +0.24(+0.49%) |