Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.58 | 43.67 | 42.84 | 43.11 | 533,626 | -0.32(-0.74%) |
May 27, 2021 | 44.11 | 44.57 | 43.30 | 43.43 | 311,083 | -0.19(-0.44%) |
May 26, 2021 | 43.34 | 44.38 | 43.31 | 43.62 | 841,329 | +0.32(+0.75%) |
May 25, 2021 | 44.22 | 44.61 | 43.23 | 43.30 | 836,902 | -0.46(-1.04%) |
May 24, 2021 | 44.26 | 44.57 | 43.75 | 43.75 | 924,440 | -0.41(-0.93%) |
May 21, 2021 | 44.46 | 45.41 | 44.05 | 44.16 | 741,988 | -0.10(-0.24%) |
May 20, 2021 | 44.33 | 44.76 | 43.44 | 44.27 | 499,956 | +0.29(+0.65%) |
May 19, 2021 | 44.03 | 44.52 | 43.35 | 43.98 | 595,913 | -0.61(-1.37%) |
May 18, 2021 | 44.89 | 45.63 | 44.33 | 44.59 | 616,888 | +0.39(+0.88%) |
May 17, 2021 | 44.15 | 44.62 | 43.16 | 44.20 | 662,833 | -0.14(-0.32%) |
May 14, 2021 | 44.06 | 45.10 | 43.87 | 44.34 | 473,794 | +0.69(+1.59%) |
May 13, 2021 | 43.67 | 44.04 | 42.21 | 43.65 | 571,383 | +0.42(+0.97%) |
May 12, 2021 | 44.51 | 45.02 | 42.44 | 43.23 | 704,468 | -1.64(-3.65%) |
May 11, 2021 | 44.00 | 45.39 | 43.89 | 44.87 | 358,029 | +0.14(+0.32%) |
May 10, 2021 | 46.09 | 46.15 | 44.15 | 44.73 | 823,937 | -1.29(-2.81%) |
May 07, 2021 | 46.11 | 46.39 | 45.47 | 46.02 | 395,655 | -0.10(-0.21%) |
May 06, 2021 | 46.81 | 46.81 | 45.47 | 46.11 | 322,005 | -0.14(-0.31%) |
May 05, 2021 | 46.43 | 47.58 | 45.58 | 46.26 | 689,126 | -0.99(-2.09%) |
May 04, 2021 | 46.70 | 47.38 | 46.42 | 47.25 | 333,454 | -0.04(-0.08%) |
May 03, 2021 | 47.08 | 47.91 | 46.88 | 47.29 | 361,944 | +0.32(+0.69%) |
Apr 30, 2021 | 46.55 | 47.43 | 46.04 | 46.96 | 226,460 | +0.42(+0.90%) |
Apr 29, 2021 | 47.23 | 47.33 | 46.47 | 46.54 | 397,322 | -0.24(-0.51%) |
Apr 28, 2021 | 47.44 | 47.57 | 46.41 | 46.78 | 327,134 | -0.79(-1.66%) |
Apr 27, 2021 | 47.34 | 47.57 | 46.66 | 47.57 | 207,002 | +0.63(+1.34%) |
Apr 26, 2021 | 47.58 | 47.90 | 46.47 | 46.94 | 332,003 | -0.98(-2.05%) |
Apr 23, 2021 | 48.19 | 48.44 | 47.48 | 47.92 | 343,946 | +0.12(+0.26%) |
Apr 22, 2021 | 47.84 | 47.99 | 47.31 | 47.80 | 310,186 | +0.23(+0.48%) |
Apr 21, 2021 | 47.08 | 48.37 | 46.82 | 47.57 | 357,919 | +0.49(+1.03%) |
Apr 20, 2021 | 46.78 | 47.36 | 45.38 | 47.09 | 414,775 | +0.23(+0.49%) |
Apr 19, 2021 | 46.65 | 47.02 | 46.26 | 46.86 | 452,628 | -0.07(-0.14%) |
Apr 16, 2021 | 45.84 | 46.98 | 44.60 | 46.92 | 561,684 | +1.45(+3.18%) |
Apr 15, 2021 | 45.98 | 46.50 | 44.89 | 45.48 | 335,677 | -0.30(-0.67%) |
Apr 14, 2021 | 46.28 | 46.91 | 45.43 | 45.78 | 622,365 | -0.49(-1.05%) |
Apr 13, 2021 | 45.20 | 46.43 | 44.32 | 46.27 | 676,834 | +0.52(+1.14%) |
Apr 12, 2021 | 46.81 | 47.23 | 45.70 | 45.74 | 405,180 | -1.48(-3.14%) |
Apr 09, 2021 | 46.94 | 47.48 | 45.95 | 47.23 | 248,107 | +0.29(+0.61%) |
Apr 08, 2021 | 47.48 | 47.87 | 46.72 | 46.94 | 265,795 | -0.46(-0.96%) |
Apr 07, 2021 | 47.14 | 48.09 | 47.12 | 47.40 | 353,243 | +0.69(+1.47%) |
Apr 06, 2021 | 46.62 | 47.26 | 46.42 | 46.71 | 182,481 | +0.18(+0.39%) |
Apr 05, 2021 | 47.34 | 48.57 | 46.29 | 46.53 | 653,060 | -0.69(-1.47%) |
Apr 01, 2021 | 47.50 | 47.58 | 46.57 | 47.23 | 460,171 | -0.05(-0.10%) |
Mar 31, 2021 | 46.87 | 47.63 | 46.23 | 47.28 | 555,172 | +0.19(+0.40%) |
Mar 30, 2021 | 46.02 | 48.18 | 46.02 | 47.09 | 775,971 | +1.08(+2.34%) |
Mar 29, 2021 | 46.41 | 47.29 | 45.68 | 46.01 | 584,918 | -1.05(-2.22%) |
Mar 26, 2021 | 47.57 | 47.57 | 45.76 | 47.06 | 550,545 | -0.01(-0.02%) |
Mar 25, 2021 | 44.88 | 47.36 | 43.88 | 47.07 | 389,918 | +2.13(+4.74%) |
Mar 24, 2021 | 46.14 | 46.15 | 44.78 | 44.93 | 348,018 | -0.23(-0.51%) |
Mar 23, 2021 | 46.17 | 46.26 | 44.56 | 45.16 | 366,567 | -1.01(-2.18%) |
Mar 22, 2021 | 46.88 | 47.09 | 45.20 | 46.17 | 436,518 | -0.68(-1.44%) |
Mar 19, 2021 | 47.18 | 47.53 | 46.82 | 46.85 | 196,405 | -0.73(-1.54%) |
Mar 18, 2021 | 48.43 | 48.82 | 46.73 | 47.58 | 505,884 | -1.14(-2.34%) |
Mar 17, 2021 | 48.13 | 49.47 | 48.02 | 48.72 | 832,064 | -0.10(-0.20%) |
Mar 16, 2021 | 49.96 | 49.96 | 48.15 | 48.82 | 782,953 | -0.83(-1.67%) |
Mar 15, 2021 | 49.25 | 49.94 | 48.58 | 49.65 | 459,222 | +0.30(+0.62%) |
Mar 12, 2021 | 48.06 | 49.44 | 47.68 | 49.34 | 384,719 | +1.95(+4.12%) |
Mar 11, 2021 | 46.43 | 47.40 | 46.13 | 47.39 | 439,702 | +1.45(+3.15%) |
Mar 10, 2021 | 46.92 | 47.77 | 45.68 | 45.94 | 899,847 | -1.12(-2.39%) |
Mar 09, 2021 | 48.86 | 48.86 | 46.61 | 47.07 | 756,102 | -1.24(-2.56%) |
Mar 08, 2021 | 48.25 | 49.90 | 47.88 | 48.30 | 493,881 | +0.31(+0.65%) |
Mar 05, 2021 | 48.28 | 48.28 | 45.39 | 47.99 | 538,250 | +0.39(+0.82%) |
Mar 04, 2021 | 49.01 | 49.25 | 46.73 | 47.60 | 351,770 | -0.89(-1.84%) |
Mar 03, 2021 | 47.47 | 48.56 | 47.10 | 48.49 | 342,505 | +1.53(+3.26%) |
Mar 02, 2021 | 47.24 | 47.83 | 46.28 | 46.96 | 464,813 | -0.30(-0.62%) |