Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.25 | 46.25 | 45.73 | 46.11 | 335,382 | +0.13(+0.28%) |
May 27, 2021 | 45.91 | 46.34 | 45.66 | 45.98 | 447,119 | +0.00(+0.00%) |
May 26, 2021 | 46.11 | 46.45 | 45.79 | 45.98 | 892,405 | +0.00(+0.00%) |
May 25, 2021 | 46.31 | 46.70 | 45.89 | 45.98 | 796,363 | -0.14(-0.30%) |
May 24, 2021 | 45.43 | 46.25 | 45.07 | 46.12 | 1,079,107 | +0.87(+1.92%) |
May 21, 2021 | 45.75 | 45.94 | 45.19 | 45.25 | 712,139 | -0.09(-0.20%) |
May 20, 2021 | 45.11 | 45.51 | 44.71 | 45.34 | 1,212,460 | +0.47(+1.05%) |
May 19, 2021 | 44.49 | 44.93 | 44.05 | 44.87 | 748,757 | +0.21(+0.47%) |
May 18, 2021 | 45.02 | 45.20 | 44.38 | 44.66 | 1,189,675 | -0.36(-0.80%) |
May 17, 2021 | 45.26 | 45.87 | 44.49 | 45.02 | 900,589 | -0.33(-0.73%) |
May 14, 2021 | 44.16 | 45.44 | 43.97 | 45.35 | 1,414,882 | +1.48(+3.37%) |
May 13, 2021 | 45.16 | 45.33 | 43.78 | 43.87 | 1,368,436 | -0.97(-2.16%) |
May 12, 2021 | 45.95 | 46.20 | 44.77 | 44.84 | 1,554,852 | -1.44(-3.11%) |
May 11, 2021 | 45.75 | 46.88 | 45.67 | 46.28 | 1,021,428 | -0.16(-0.34%) |
May 10, 2021 | 46.61 | 47.40 | 45.82 | 46.44 | 2,349,730 | -0.23(-0.49%) |
May 07, 2021 | 47.21 | 47.82 | 46.41 | 46.67 | 2,705,663 | -0.02(-0.04%) |
May 06, 2021 | 47.01 | 47.40 | 46.06 | 46.69 | 982,673 | -0.38(-0.81%) |
May 05, 2021 | 47.11 | 48.17 | 46.87 | 47.07 | 1,553,892 | -0.95(-1.98%) |
May 04, 2021 | 47.75 | 48.12 | 47.31 | 48.02 | 959,515 | -0.10(-0.21%) |
May 03, 2021 | 48.99 | 49.26 | 47.93 | 48.12 | 968,000 | -0.45(-0.93%) |
Apr 30, 2021 | 48.63 | 49.25 | 48.02 | 48.57 | 915,100 | -0.26(-0.53%) |
Apr 29, 2021 | 49.19 | 49.19 | 48.07 | 48.83 | 828,067 | -0.14(-0.29%) |
Apr 28, 2021 | 49.05 | 49.33 | 48.44 | 48.97 | 905,669 | -0.03(-0.06%) |
Apr 27, 2021 | 48.45 | 49.06 | 48.38 | 49.00 | 1,148,927 | +0.30(+0.62%) |
Apr 26, 2021 | 48.20 | 49.31 | 48.00 | 48.70 | 1,074,936 | +0.64(+1.33%) |
Apr 23, 2021 | 48.01 | 48.48 | 47.61 | 48.06 | 1,285,500 | +0.26(+0.54%) |
Apr 22, 2021 | 47.40 | 48.47 | 47.40 | 47.80 | 994,797 | +0.11(+0.23%) |
Apr 21, 2021 | 47.71 | 47.94 | 47.23 | 47.69 | 992,122 | -0.17(-0.36%) |
Apr 20, 2021 | 48.01 | 48.64 | 47.37 | 47.86 | 1,021,816 | -0.14(-0.29%) |
Apr 19, 2021 | 48.41 | 48.58 | 47.37 | 48.00 | 1,525,463 | -0.64(-1.32%) |
Apr 16, 2021 | 47.62 | 48.75 | 47.08 | 48.64 | 2,941,800 | +1.16(+2.44%) |
Apr 15, 2021 | 47.19 | 47.68 | 46.98 | 47.48 | 1,370,899 | +0.46(+0.98%) |
Apr 14, 2021 | 46.46 | 48.12 | 46.35 | 47.02 | 1,553,800 | +0.53(+1.14%) |
Apr 13, 2021 | 46.85 | 47.34 | 46.07 | 46.49 | 1,562,442 | -0.17(-0.36%) |
Apr 12, 2021 | 45.82 | 46.78 | 45.22 | 46.66 | 1,806,142 | +0.46(+1.00%) |
Apr 09, 2021 | 46.33 | 46.80 | 45.50 | 46.20 | 1,279,700 | -0.60(-1.28%) |
Apr 08, 2021 | 46.41 | 47.12 | 45.76 | 46.80 | 1,451,878 | +0.62(+1.34%) |
Apr 07, 2021 | 46.93 | 47.52 | 45.88 | 46.18 | 3,635,020 | -0.67(-1.43%) |
Apr 06, 2021 | 44.56 | 47.51 | 44.52 | 46.85 | 1,508,373 | +0.94(+2.05%) |
Apr 05, 2021 | 46.24 | 46.52 | 45.39 | 45.91 | 1,098,729 | +0.41(+0.90%) |
Apr 01, 2021 | 44.01 | 46.60 | 44.01 | 45.50 | 1,167,000 | +0.01(+0.02%) |
Mar 31, 2021 | 45.54 | 46.30 | 45.13 | 45.49 | 2,039,612 | +0.64(+1.43%) |
Mar 30, 2021 | 44.45 | 46.29 | 43.94 | 44.85 | 1,114,483 | +0.29(+0.65%) |
Mar 29, 2021 | 45.29 | 47.09 | 44.36 | 44.56 | 1,080,670 | -0.87(-1.92%) |
Mar 26, 2021 | 45.37 | 46.20 | 45.00 | 45.43 | 1,411,500 | +0.12(+0.26%) |
Mar 25, 2021 | 44.86 | 45.65 | 44.52 | 45.31 | 1,049,007 | +0.06(+0.13%) |
Mar 24, 2021 | 47.70 | 47.86 | 45.12 | 45.25 | 1,045,472 | -2.10(-4.44%) |
Mar 23, 2021 | 48.10 | 48.47 | 46.96 | 47.35 | 1,112,444 | -0.95(-1.96%) |
Mar 22, 2021 | 47.27 | 48.87 | 47.09 | 48.30 | 653,295 | +1.03(+2.18%) |
Mar 19, 2021 | 47.50 | 48.87 | 46.66 | 47.27 | 2,442,200 | -0.23(-0.49%) |
Mar 18, 2021 | 48.55 | 48.66 | 47.00 | 47.50 | 717,843 | -1.47(-3.00%) |
Mar 17, 2021 | 48.66 | 49.15 | 48.07 | 48.97 | 698,505 | +0.16(+0.33%) |
Mar 16, 2021 | 49.74 | 49.99 | 48.50 | 48.81 | 339,427 | -0.55(-1.11%) |
Mar 15, 2021 | 49.16 | 49.41 | 48.51 | 49.36 | 667,163 | -0.07(-0.14%) |
Mar 12, 2021 | 49.02 | 49.50 | 48.18 | 49.43 | 481,800 | +0.08(+0.16%) |
Mar 11, 2021 | 48.79 | 49.56 | 48.64 | 49.35 | 502,562 | +1.29(+2.68%) |
Mar 10, 2021 | 48.74 | 49.83 | 47.61 | 48.06 | 946,905 | -0.44(-0.91%) |
Mar 09, 2021 | 49.15 | 49.69 | 48.20 | 48.50 | 680,785 | +0.99(+2.08%) |
Mar 08, 2021 | 48.41 | 48.94 | 47.39 | 47.51 | 543,441 | -0.45(-0.94%) |
Mar 05, 2021 | 48.37 | 48.50 | 46.77 | 47.96 | 759,200 | +0.15(+0.31%) |
Mar 04, 2021 | 48.76 | 48.76 | 47.14 | 47.81 | 825,217 | -0.45(-0.93%) |
Mar 03, 2021 | 48.96 | 49.14 | 47.96 | 48.26 | 526,864 | -0.49(-1.01%) |
Mar 02, 2021 | 49.88 | 50.29 | 48.57 | 48.75 | 439,741 | -1.13(-2.27%) |