Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.82 | 46.87 | 46.70 | 46.77 | 37,598 | +0.08(+0.17%) |
May 27, 2021 | 46.72 | 46.73 | 46.57 | 46.69 | 15,174 | +0.05(+0.11%) |
May 26, 2021 | 46.53 | 46.66 | 46.42 | 46.64 | 13,155 | +0.06(+0.13%) |
May 25, 2021 | 46.98 | 46.98 | 46.52 | 46.58 | 22,871 | -0.15(-0.33%) |
May 24, 2021 | 46.50 | 46.85 | 46.50 | 46.73 | 60,132 | +0.33(+0.71%) |
May 21, 2021 | 46.66 | 46.68 | 46.38 | 46.40 | 14,214 | -0.05(-0.11%) |
May 20, 2021 | 46.31 | 46.50 | 46.28 | 46.45 | 10,579 | +0.39(+0.85%) |
May 19, 2021 | 46.10 | 46.12 | 45.77 | 46.06 | 12,643 | -0.21(-0.45%) |
May 18, 2021 | 46.62 | 46.62 | 46.27 | 46.27 | 8,862 | -0.15(-0.33%) |
May 17, 2021 | 46.24 | 46.42 | 46.02 | 46.42 | 13,538 | +0.25(+0.54%) |
May 14, 2021 | 45.97 | 46.23 | 45.92 | 46.17 | 9,326 | +0.62(+1.36%) |
May 13, 2021 | 45.54 | 45.77 | 45.27 | 45.55 | 13,932 | +0.28(+0.62%) |
May 12, 2021 | 45.73 | 45.86 | 45.20 | 45.27 | 35,380 | -0.72(-1.57%) |
May 11, 2021 | 46.14 | 46.14 | 45.68 | 45.99 | 21,729 | -0.23(-0.50%) |
May 10, 2021 | 46.83 | 46.83 | 46.22 | 46.22 | 43,319 | -0.50(-1.07%) |
May 07, 2021 | 46.54 | 46.76 | 46.53 | 46.72 | 14,288 | +0.47(+1.02%) |
May 06, 2021 | 45.82 | 46.27 | 45.82 | 46.25 | 9,868 | +0.23(+0.50%) |
May 05, 2021 | 46.11 | 46.17 | 45.85 | 46.02 | 25,086 | +0.30(+0.66%) |
May 04, 2021 | 45.69 | 45.78 | 45.51 | 45.72 | 28,628 | -0.21(-0.46%) |
May 03, 2021 | 45.77 | 46.04 | 45.77 | 45.93 | 10,723 | +0.29(+0.64%) |
Apr 30, 2021 | 46.00 | 46.00 | 45.58 | 45.64 | 20,627 | -0.26(-0.57%) |
Apr 29, 2021 | 46.43 | 46.43 | 45.76 | 45.90 | 208,929 | -0.06(-0.13%) |
Apr 28, 2021 | 46.07 | 46.07 | 45.90 | 45.95 | 23,109 | +0.08(+0.18%) |
Apr 27, 2021 | 46.18 | 46.18 | 45.80 | 45.87 | 23,761 | -0.07(-0.16%) |
Apr 26, 2021 | 45.82 | 46.02 | 45.82 | 45.94 | 9,431 | +0.10(+0.22%) |
Apr 23, 2021 | 45.52 | 45.92 | 45.52 | 45.85 | 14,264 | +0.51(+1.12%) |
Apr 22, 2021 | 45.68 | 45.68 | 45.22 | 45.34 | 14,023 | -0.24(-0.52%) |
Apr 21, 2021 | 45.10 | 45.65 | 45.10 | 45.58 | 107,168 | +0.47(+1.03%) |
Apr 20, 2021 | 45.32 | 45.34 | 44.93 | 45.11 | 10,296 | -0.45(-0.99%) |
Apr 19, 2021 | 45.90 | 45.90 | 45.50 | 45.56 | 20,188 | -0.20(-0.44%) |
Apr 16, 2021 | 45.76 | 45.84 | 45.68 | 45.77 | 11,699 | +0.11(+0.25%) |
Apr 15, 2021 | 45.27 | 45.72 | 45.27 | 45.65 | 35,674 | +0.46(+1.01%) |
Apr 14, 2021 | 45.15 | 45.51 | 45.09 | 45.19 | 19,114 | -0.02(-0.03%) |
Apr 13, 2021 | 45.04 | 45.28 | 45.04 | 45.21 | 12,759 | +0.08(+0.17%) |
Apr 12, 2021 | 45.26 | 45.26 | 45.07 | 45.13 | 7,333 | -0.23(-0.50%) |
Apr 09, 2021 | 45.21 | 45.36 | 45.21 | 45.36 | 11,186 | +0.15(+0.33%) |
Apr 08, 2021 | 45.19 | 45.27 | 45.01 | 45.21 | 12,820 | +0.14(+0.31%) |
Apr 07, 2021 | 45.19 | 45.19 | 44.93 | 45.07 | 12,462 | -0.19(-0.42%) |
Apr 06, 2021 | 45.24 | 45.41 | 45.19 | 45.26 | 15,553 | +0.08(+0.17%) |
Apr 05, 2021 | 45.30 | 45.30 | 44.96 | 45.18 | 20,906 | +0.25(+0.56%) |
Apr 01, 2021 | 44.46 | 44.96 | 44.46 | 44.93 | 12,725 | +0.66(+1.48%) |
Mar 31, 2021 | 44.52 | 44.53 | 44.28 | 44.28 | 79,147 | +0.07(+0.16%) |
Mar 30, 2021 | 44.19 | 44.29 | 44.18 | 44.21 | 11,624 | -0.17(-0.39%) |
Mar 29, 2021 | 44.52 | 44.60 | 44.21 | 44.38 | 13,532 | -0.08(-0.18%) |
Mar 26, 2021 | 44.12 | 44.46 | 44.07 | 44.46 | 16,009 | +0.65(+1.47%) |
Mar 25, 2021 | 43.28 | 43.82 | 43.19 | 43.81 | 13,386 | +0.29(+0.66%) |
Mar 24, 2021 | 44.20 | 44.20 | 43.53 | 43.53 | 12,830 | -0.23(-0.53%) |
Mar 23, 2021 | 43.94 | 44.17 | 43.65 | 43.76 | 34,785 | -0.52(-1.17%) |
Mar 22, 2021 | 44.31 | 44.43 | 44.17 | 44.28 | 20,437 | +0.19(+0.42%) |
Mar 19, 2021 | 44.04 | 44.36 | 44.04 | 44.09 | 13,854 | -0.05(-0.12%) |
Mar 18, 2021 | 44.64 | 44.74 | 44.14 | 44.14 | 12,465 | -0.62(-1.39%) |
Mar 17, 2021 | 45.38 | 45.38 | 44.41 | 44.76 | 26,994 | -0.20(-0.44%) |
Mar 16, 2021 | 44.92 | 45.13 | 44.79 | 44.96 | 31,753 | -0.08(-0.18%) |
Mar 15, 2021 | 44.97 | 45.04 | 44.71 | 45.04 | 11,582 | +0.27(+0.60%) |
Mar 12, 2021 | 44.97 | 44.97 | 44.47 | 44.77 | 24,732 | -0.07(-0.15%) |
Mar 11, 2021 | 44.72 | 44.91 | 44.58 | 44.84 | 13,080 | +0.56(+1.25%) |
Mar 10, 2021 | 44.44 | 44.44 | 44.14 | 44.29 | 17,329 | +0.25(+0.57%) |
Mar 09, 2021 | 44.00 | 44.29 | 44.00 | 44.03 | 24,438 | +0.26(+0.59%) |
Mar 08, 2021 | 43.95 | 44.26 | 43.76 | 43.78 | 27,915 | -0.54(-1.21%) |
Mar 05, 2021 | 43.73 | 44.31 | 43.15 | 44.31 | 49,670 | +0.86(+1.98%) |
Mar 04, 2021 | 44.36 | 44.38 | 43.27 | 43.45 | 37,572 | -0.77(-1.74%) |
Mar 03, 2021 | 44.91 | 44.91 | 44.21 | 44.22 | 30,559 | -0.49(-1.10%) |
Mar 02, 2021 | 44.76 | 44.94 | 44.65 | 44.71 | 12,136 | -0.19(-0.43%) |