Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.44 | 48.44 | 47.80 | 47.80 | 1,863 | -0.11(-0.23%) |
May 27, 2021 | 47.66 | 48.07 | 47.40 | 47.91 | 3,416 | +0.16(+0.33%) |
May 26, 2021 | 47.99 | 47.99 | 47.55 | 47.75 | 1,778 | +0.60(+1.28%) |
May 25, 2021 | 47.07 | 47.34 | 47.07 | 47.15 | 1,582 | +0.27(+0.57%) |
May 24, 2021 | 46.47 | 47.13 | 46.44 | 46.88 | 2,839 | +0.61(+1.32%) |
May 21, 2021 | 46.63 | 46.82 | 46.27 | 46.27 | 2,668 | -0.14(-0.30%) |
May 20, 2021 | 45.85 | 46.60 | 45.85 | 46.41 | 2,076 | +1.02(+2.26%) |
May 19, 2021 | 45.34 | 45.39 | 44.74 | 45.39 | 1,760 | -0.35(-0.75%) |
May 18, 2021 | 45.48 | 45.99 | 45.45 | 45.73 | 4,397 | +0.65(+1.45%) |
May 17, 2021 | 44.73 | 45.34 | 44.72 | 45.08 | 5,685 | -0.50(-1.09%) |
May 14, 2021 | 44.24 | 45.57 | 44.24 | 45.57 | 1,075 | +1.72(+3.92%) |
May 13, 2021 | 44.81 | 44.84 | 43.42 | 43.85 | 3,051 | -0.65(-1.46%) |
May 12, 2021 | 45.04 | 45.23 | 44.38 | 44.50 | 5,240 | -0.99(-2.17%) |
May 11, 2021 | 43.83 | 45.71 | 43.64 | 45.49 | 6,153 | -0.01(-0.02%) |
May 10, 2021 | 45.75 | 45.97 | 45.50 | 45.50 | 4,485 | -0.92(-1.99%) |
May 07, 2021 | 46.35 | 46.85 | 46.35 | 46.42 | 4,402 | +0.47(+1.02%) |
May 06, 2021 | 46.60 | 46.60 | 45.57 | 45.95 | 30,081 | -1.25(-2.65%) |
May 05, 2021 | 47.60 | 47.85 | 46.98 | 47.20 | 3,901 | -0.15(-0.32%) |
May 04, 2021 | 48.07 | 48.07 | 46.81 | 47.35 | 5,300 | -1.36(-2.80%) |
May 03, 2021 | 49.67 | 49.67 | 48.66 | 48.71 | 1,928 | -0.69(-1.40%) |
Apr 30, 2021 | 49.99 | 49.99 | 49.40 | 49.40 | 1,100 | -0.71(-1.43%) |
Apr 29, 2021 | 51.29 | 51.29 | 49.88 | 50.12 | 1,509 | -1.10(-2.15%) |
Apr 28, 2021 | 50.90 | 51.44 | 50.90 | 51.22 | 2,097 | -0.31(-0.60%) |
Apr 27, 2021 | 51.52 | 51.53 | 51.50 | 51.53 | 1,356 | -0.10(-0.19%) |
Apr 26, 2021 | 50.80 | 51.63 | 50.80 | 51.63 | 2,138 | +0.75(+1.48%) |
Apr 23, 2021 | 50.16 | 50.89 | 50.16 | 50.87 | 2,500 | +0.93(+1.86%) |
Apr 22, 2021 | 50.14 | 50.70 | 49.94 | 49.95 | 3,205 | +0.34(+0.69%) |
Apr 21, 2021 | 49.57 | 49.68 | 49.09 | 49.60 | 3,779 | +0.36(+0.74%) |
Apr 20, 2021 | 49.73 | 49.99 | 49.10 | 49.24 | 4,244 | -0.80(-1.59%) |
Apr 19, 2021 | 50.43 | 50.43 | 50.04 | 50.04 | 739 | -0.64(-1.26%) |
Apr 16, 2021 | 51.29 | 51.29 | 50.61 | 50.67 | 11,902 | -0.52(-1.02%) |
Apr 15, 2021 | 50.90 | 51.20 | 50.90 | 51.20 | 1,518 | +0.54(+1.07%) |
Apr 14, 2021 | 51.26 | 51.34 | 50.65 | 50.65 | 3,488 | -0.39(-0.76%) |
Apr 13, 2021 | 50.18 | 51.17 | 50.18 | 51.04 | 2,463 | +1.38(+2.78%) |
Apr 12, 2021 | 49.33 | 49.68 | 49.14 | 49.66 | 2,142 | -0.29(-0.58%) |
Apr 09, 2021 | 49.76 | 49.95 | 49.68 | 49.95 | 2,600 | -0.11(-0.21%) |
Apr 08, 2021 | 50.26 | 50.26 | 49.76 | 50.06 | 5,896 | +0.78(+1.58%) |
Apr 07, 2021 | 49.71 | 49.71 | 49.24 | 49.28 | 1,455 | -0.53(-1.07%) |
Apr 06, 2021 | 49.35 | 50.07 | 49.24 | 49.81 | 1,926 | +0.45(+0.91%) |
Apr 05, 2021 | 49.96 | 49.96 | 49.00 | 49.36 | 6,197 | +0.21(+0.42%) |
Apr 01, 2021 | 48.34 | 49.27 | 48.34 | 49.15 | 3,400 | +1.08(+2.25%) |
Mar 31, 2021 | 47.46 | 48.25 | 47.46 | 48.07 | 4,831 | +1.27(+2.71%) |
Mar 30, 2021 | 46.64 | 46.91 | 46.02 | 46.80 | 3,539 | -0.01(-0.02%) |
Mar 29, 2021 | 47.67 | 48.10 | 46.81 | 46.81 | 3,841 | -0.73(-1.53%) |
Mar 26, 2021 | 47.71 | 47.75 | 47.09 | 47.54 | 1,400 | +0.05(+0.12%) |
Mar 25, 2021 | 46.62 | 47.49 | 46.38 | 47.49 | 5,762 | -0.15(-0.32%) |
Mar 24, 2021 | 48.49 | 48.58 | 47.64 | 47.64 | 4,509 | -1.69(-3.43%) |
Mar 23, 2021 | 49.58 | 49.87 | 49.33 | 49.33 | 784 | -0.50(-1.00%) |
Mar 22, 2021 | 49.39 | 49.97 | 49.39 | 49.83 | 2,869 | +0.57(+1.15%) |
Mar 19, 2021 | 48.67 | 49.73 | 48.46 | 49.26 | 2,800 | +0.45(+0.93%) |
Mar 18, 2021 | 49.47 | 50.07 | 48.80 | 48.80 | 3,857 | -1.44(-2.87%) |
Mar 17, 2021 | 49.63 | 50.49 | 49.08 | 50.24 | 7,770 | -0.27(-0.54%) |
Mar 16, 2021 | 50.97 | 51.30 | 50.09 | 50.52 | 6,965 | +0.03(+0.05%) |
Mar 15, 2021 | 50.26 | 50.49 | 50.16 | 50.49 | 8,013 | +0.20(+0.39%) |
Mar 12, 2021 | 50.04 | 50.49 | 49.25 | 50.29 | 3,800 | -0.59(-1.16%) |
Mar 11, 2021 | 50.09 | 51.15 | 50.09 | 50.88 | 5,590 | +2.02(+4.14%) |
Mar 10, 2021 | 49.90 | 49.94 | 48.79 | 48.86 | 5,091 | -0.25(-0.51%) |
Mar 09, 2021 | 47.44 | 49.31 | 47.44 | 49.11 | 10,399 | +2.61(+5.61%) |
Mar 08, 2021 | 48.08 | 48.39 | 46.46 | 46.50 | 6,442 | -2.06(-4.25%) |
Mar 05, 2021 | 49.07 | 49.07 | 46.49 | 48.56 | 8,301 | -0.25(-0.51%) |
Mar 04, 2021 | 50.50 | 50.50 | 48.14 | 48.81 | 15,284 | -2.47(-4.82%) |
Mar 03, 2021 | 51.88 | 52.09 | 51.13 | 51.28 | 3,684 | -1.88(-3.53%) |
Mar 02, 2021 | 53.85 | 53.85 | 53.16 | 53.16 | 5,252 | -0.80(-1.48%) |