Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.76 | 48.81 | 48.65 | 48.67 | 1,422,148 | +0.10(+0.21%) |
May 27, 2021 | 48.67 | 48.71 | 48.55 | 48.57 | 1,273,884 | +0.03(+0.06%) |
May 26, 2021 | 48.49 | 48.59 | 48.38 | 48.54 | 1,112,100 | +0.13(+0.27%) |
May 25, 2021 | 48.65 | 48.69 | 48.33 | 48.42 | 1,350,478 | -0.10(-0.21%) |
May 24, 2021 | 48.31 | 48.65 | 48.26 | 48.52 | 1,218,821 | +0.49(+1.03%) |
May 21, 2021 | 48.29 | 48.39 | 47.97 | 48.02 | 2,234,332 | -0.04(-0.08%) |
May 20, 2021 | 47.60 | 48.20 | 47.60 | 48.06 | 1,187,820 | +0.54(+1.14%) |
May 19, 2021 | 47.03 | 47.52 | 46.87 | 47.52 | 2,168,297 | -0.14(-0.29%) |
May 18, 2021 | 48.05 | 48.11 | 47.62 | 47.66 | 1,449,967 | -0.36(-0.75%) |
May 17, 2021 | 48.01 | 48.12 | 47.76 | 48.02 | 1,265,382 | -0.15(-0.32%) |
May 14, 2021 | 47.71 | 48.25 | 47.71 | 48.17 | 1,460,380 | +0.79(+1.67%) |
May 13, 2021 | 47.02 | 47.60 | 47.00 | 47.38 | 2,449,592 | +0.52(+1.10%) |
May 12, 2021 | 47.56 | 47.71 | 46.79 | 46.87 | 2,984,675 | -1.05(-2.19%) |
May 11, 2021 | 47.70 | 48.00 | 47.40 | 47.91 | 2,340,320 | -0.39(-0.80%) |
May 10, 2021 | 48.86 | 48.86 | 48.29 | 48.30 | 1,509,492 | -0.53(-1.08%) |
May 07, 2021 | 48.56 | 48.91 | 48.52 | 48.83 | 1,239,500 | +0.38(+0.78%) |
May 06, 2021 | 48.13 | 48.45 | 47.83 | 48.45 | 1,477,098 | +0.31(+0.65%) |
May 05, 2021 | 48.37 | 48.43 | 48.04 | 48.14 | 1,318,427 | -0.02(-0.05%) |
May 04, 2021 | 48.25 | 48.29 | 47.70 | 48.16 | 2,142,916 | -0.32(-0.65%) |
May 03, 2021 | 48.71 | 48.71 | 48.45 | 48.48 | 1,553,450 | +0.07(+0.15%) |
Apr 30, 2021 | 48.51 | 48.62 | 48.34 | 48.41 | 1,732,899 | -0.36(-0.74%) |
Apr 29, 2021 | 48.87 | 48.90 | 48.36 | 48.76 | 2,075,229 | +0.26(+0.54%) |
Apr 28, 2021 | 48.60 | 48.71 | 48.50 | 48.50 | 1,052,960 | -0.07(-0.15%) |
Apr 27, 2021 | 48.62 | 48.64 | 48.42 | 48.57 | 2,461,813 | -0.01(-0.02%) |
Apr 26, 2021 | 48.53 | 48.64 | 48.48 | 48.58 | 1,567,753 | +0.14(+0.29%) |
Apr 23, 2021 | 47.98 | 48.59 | 47.98 | 48.44 | 1,296,747 | +0.55(+1.14%) |
Apr 22, 2021 | 48.29 | 48.42 | 47.74 | 47.90 | 1,574,233 | -0.40(-0.82%) |
Apr 21, 2021 | 47.76 | 48.30 | 47.72 | 48.30 | 1,482,906 | +0.46(+0.97%) |
Apr 20, 2021 | 48.04 | 48.14 | 47.63 | 47.83 | 1,664,508 | -0.37(-0.77%) |
Apr 19, 2021 | 48.36 | 48.40 | 48.02 | 48.21 | 1,463,623 | -0.28(-0.57%) |
Apr 16, 2021 | 48.51 | 48.53 | 48.28 | 48.48 | 1,416,762 | +0.15(+0.32%) |
Apr 15, 2021 | 48.09 | 48.35 | 47.99 | 48.33 | 1,352,197 | +0.51(+1.07%) |
Apr 14, 2021 | 47.98 | 48.12 | 47.73 | 47.82 | 1,497,241 | -0.16(-0.34%) |
Apr 13, 2021 | 47.79 | 48.05 | 47.77 | 47.98 | 1,279,719 | +0.20(+0.41%) |
Apr 12, 2021 | 47.71 | 47.82 | 47.61 | 47.78 | 1,619,124 | +0.01(+0.02%) |
Apr 09, 2021 | 47.43 | 47.77 | 47.39 | 47.77 | 1,215,622 | +0.33(+0.71%) |
Apr 08, 2021 | 47.35 | 47.44 | 47.24 | 47.44 | 1,340,806 | +0.25(+0.54%) |
Apr 07, 2021 | 47.13 | 47.24 | 47.05 | 47.19 | 1,633,109 | +0.03(+0.06%) |
Apr 06, 2021 | 47.07 | 47.28 | 47.03 | 47.16 | 1,949,146 | +0.02(+0.05%) |
Apr 05, 2021 | 46.87 | 47.17 | 46.83 | 47.13 | 2,149,416 | +0.63(+1.36%) |
Apr 01, 2021 | 46.24 | 46.51 | 46.17 | 46.50 | 1,794,371 | +0.57(+1.25%) |
Mar 31, 2021 | 45.83 | 46.19 | 45.83 | 45.93 | 1,910,348 | +0.21(+0.46%) |
Mar 30, 2021 | 45.69 | 45.82 | 45.52 | 45.72 | 1,856,212 | -0.11(-0.25%) |
Mar 29, 2021 | 45.75 | 45.95 | 45.51 | 45.83 | 1,491,968 | -0.10(-0.21%) |
Mar 26, 2021 | 45.37 | 45.95 | 45.24 | 45.93 | 1,351,109 | +0.72(+1.60%) |
Mar 25, 2021 | 44.79 | 45.30 | 44.48 | 45.21 | 2,222,235 | +0.24(+0.54%) |
Mar 24, 2021 | 45.45 | 45.60 | 44.95 | 44.96 | 1,700,184 | -0.30(-0.66%) |
Mar 23, 2021 | 45.59 | 45.73 | 45.16 | 45.26 | 2,582,390 | -0.41(-0.90%) |
Mar 22, 2021 | 45.42 | 45.83 | 45.37 | 45.67 | 1,764,785 | +0.35(+0.77%) |
Mar 19, 2021 | 45.38 | 45.52 | 45.01 | 45.32 | 1,507,460 | -0.03(-0.07%) |
Mar 18, 2021 | 45.78 | 45.99 | 45.27 | 45.36 | 1,914,953 | -0.74(-1.60%) |
Mar 17, 2021 | 45.77 | 46.20 | 45.61 | 46.09 | 2,008,424 | +0.14(+0.30%) |
Mar 16, 2021 | 46.15 | 46.20 | 45.82 | 45.96 | 1,319,424 | -0.09(-0.20%) |
Mar 15, 2021 | 45.78 | 46.06 | 45.52 | 46.05 | 1,361,198 | +0.31(+0.68%) |
Mar 12, 2021 | 45.50 | 45.74 | 45.35 | 45.74 | 1,345,767 | +0.09(+0.20%) |
Mar 11, 2021 | 45.50 | 45.88 | 45.42 | 45.65 | 2,937,763 | +0.52(+1.16%) |
Mar 10, 2021 | 45.21 | 45.34 | 44.97 | 45.12 | 1,468,987 | +0.26(+0.57%) |
Mar 09, 2021 | 44.69 | 45.17 | 44.63 | 44.86 | 1,728,282 | +0.71(+1.60%) |
Mar 08, 2021 | 44.55 | 44.87 | 44.13 | 44.16 | 1,737,706 | -0.28(-0.63%) |
Mar 05, 2021 | 44.13 | 44.53 | 43.06 | 44.44 | 1,941,159 | +0.81(+1.86%) |
Mar 04, 2021 | 44.24 | 44.51 | 43.06 | 43.63 | 2,390,086 | -0.65(-1.46%) |
Mar 03, 2021 | 44.89 | 44.97 | 44.27 | 44.28 | 1,875,790 | -0.69(-1.53%) |
Mar 02, 2021 | 45.39 | 45.42 | 44.94 | 44.96 | 1,401,292 | -0.39(-0.86%) |