Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.84 | 45.84 | 45.44 | 45.53 | 129,450 | -0.11(-0.24%) |
May 27, 2021 | 45.33 | 45.64 | 45.28 | 45.64 | 52,992 | +0.39(+0.87%) |
May 26, 2021 | 45.05 | 45.27 | 45.00 | 45.25 | 77,792 | +0.42(+0.94%) |
May 25, 2021 | 45.16 | 45.38 | 44.77 | 44.83 | 86,104 | -0.17(-0.37%) |
May 24, 2021 | 44.81 | 45.15 | 44.77 | 44.99 | 224,289 | +0.46(+1.03%) |
May 21, 2021 | 44.70 | 44.93 | 44.50 | 44.53 | 118,075 | -0.01(-0.02%) |
May 20, 2021 | 44.15 | 44.59 | 44.15 | 44.54 | 70,633 | +0.48(+1.09%) |
May 19, 2021 | 43.42 | 44.06 | 43.18 | 44.06 | 140,053 | -0.10(-0.22%) |
May 18, 2021 | 44.81 | 44.81 | 44.15 | 44.16 | 130,139 | -0.36(-0.81%) |
May 17, 2021 | 44.53 | 44.56 | 44.16 | 44.52 | 68,697 | -0.14(-0.31%) |
May 14, 2021 | 44.21 | 44.76 | 44.04 | 44.66 | 93,733 | +0.94(+2.15%) |
May 13, 2021 | 43.41 | 44.05 | 43.29 | 43.72 | 135,366 | +0.51(+1.18%) |
May 12, 2021 | 44.29 | 44.33 | 43.15 | 43.21 | 187,520 | -1.39(-3.12%) |
May 11, 2021 | 44.14 | 44.70 | 43.72 | 44.60 | 94,444 | -0.36(-0.81%) |
May 10, 2021 | 45.64 | 45.64 | 44.93 | 44.96 | 70,757 | -0.65(-1.42%) |
May 07, 2021 | 45.22 | 45.61 | 45.22 | 45.61 | 83,182 | +0.60(+1.33%) |
May 06, 2021 | 44.87 | 45.01 | 44.47 | 45.01 | 75,937 | +0.03(+0.07%) |
May 05, 2021 | 45.21 | 45.24 | 44.74 | 44.98 | 116,384 | +0.11(+0.24%) |
May 04, 2021 | 44.87 | 44.90 | 44.40 | 44.87 | 88,328 | -0.32(-0.70%) |
May 03, 2021 | 45.36 | 45.48 | 45.10 | 45.19 | 97,267 | +0.02(+0.05%) |
Apr 30, 2021 | 45.52 | 45.54 | 45.08 | 45.17 | 128,709 | -0.59(-1.28%) |
Apr 29, 2021 | 46.07 | 46.07 | 45.32 | 45.76 | 158,966 | +0.06(+0.13%) |
Apr 28, 2021 | 45.76 | 45.87 | 45.65 | 45.70 | 81,479 | -0.19(-0.41%) |
Apr 27, 2021 | 45.86 | 46.01 | 45.80 | 45.88 | 75,377 | +0.01(+0.02%) |
Apr 26, 2021 | 45.70 | 45.93 | 45.70 | 45.87 | 67,592 | +0.23(+0.51%) |
Apr 23, 2021 | 45.02 | 45.73 | 45.00 | 45.64 | 82,844 | +0.73(+1.64%) |
Apr 22, 2021 | 45.15 | 45.49 | 44.70 | 44.90 | 291,424 | -0.23(-0.50%) |
Apr 21, 2021 | 44.46 | 45.13 | 44.33 | 45.13 | 172,844 | +0.62(+1.39%) |
Apr 20, 2021 | 44.87 | 45.02 | 44.18 | 44.51 | 98,583 | -0.49(-1.09%) |
Apr 19, 2021 | 45.51 | 45.51 | 44.85 | 45.00 | 113,116 | -0.54(-1.18%) |
Apr 16, 2021 | 45.57 | 45.78 | 45.39 | 45.54 | 78,247 | +0.11(+0.24%) |
Apr 15, 2021 | 45.50 | 45.50 | 45.01 | 45.43 | 103,832 | +0.43(+0.96%) |
Apr 14, 2021 | 45.37 | 45.60 | 45.00 | 45.00 | 104,641 | -0.25(-0.56%) |
Apr 13, 2021 | 45.29 | 45.38 | 44.92 | 45.26 | 107,954 | -0.06(-0.13%) |
Apr 12, 2021 | 45.20 | 45.33 | 44.99 | 45.32 | 249,181 | +0.01(+0.03%) |
Apr 09, 2021 | 45.17 | 45.34 | 44.93 | 45.30 | 88,666 | +0.18(+0.41%) |
Apr 08, 2021 | 44.93 | 45.12 | 44.63 | 45.12 | 115,328 | +0.40(+0.90%) |
Apr 07, 2021 | 44.95 | 44.96 | 44.59 | 44.72 | 77,327 | -0.27(-0.61%) |
Apr 06, 2021 | 44.93 | 45.21 | 44.75 | 44.99 | 181,702 | +0.02(+0.04%) |
Apr 05, 2021 | 45.01 | 45.01 | 44.58 | 44.97 | 284,162 | +0.54(+1.21%) |
Apr 01, 2021 | 44.01 | 44.43 | 43.73 | 44.43 | 301,957 | +0.73(+1.68%) |
Mar 31, 2021 | 43.61 | 43.95 | 43.56 | 43.70 | 89,595 | +0.49(+1.14%) |
Mar 30, 2021 | 42.69 | 43.40 | 42.67 | 43.21 | 135,905 | +0.28(+0.65%) |
Mar 29, 2021 | 43.40 | 43.55 | 42.72 | 42.93 | 66,890 | -0.57(-1.31%) |
Mar 26, 2021 | 42.75 | 43.49 | 42.53 | 43.49 | 67,419 | +0.93(+2.18%) |
Mar 25, 2021 | 41.72 | 42.70 | 41.51 | 42.56 | 203,085 | +0.35(+0.83%) |
Mar 24, 2021 | 42.97 | 43.18 | 42.20 | 42.21 | 114,705 | -0.56(-1.30%) |
Mar 23, 2021 | 43.56 | 43.56 | 42.62 | 42.77 | 54,624 | -0.91(-2.08%) |
Mar 22, 2021 | 43.78 | 43.92 | 43.39 | 43.68 | 105,548 | +0.25(+0.57%) |
Mar 19, 2021 | 43.26 | 43.64 | 42.91 | 43.43 | 88,462 | +0.27(+0.63%) |
Mar 18, 2021 | 43.71 | 44.13 | 43.06 | 43.16 | 92,542 | -0.99(-2.24%) |
Mar 17, 2021 | 43.53 | 44.29 | 43.32 | 44.15 | 73,234 | +0.38(+0.87%) |
Mar 16, 2021 | 44.36 | 44.36 | 43.61 | 43.77 | 125,268 | -0.42(-0.95%) |
Mar 15, 2021 | 43.73 | 44.19 | 43.51 | 44.19 | 63,377 | +0.59(+1.35%) |
Mar 12, 2021 | 43.11 | 43.67 | 43.04 | 43.60 | 106,747 | +0.07(+0.16%) |
Mar 11, 2021 | 43.04 | 43.63 | 43.04 | 43.53 | 156,882 | +0.93(+2.18%) |
Mar 10, 2021 | 42.79 | 43.02 | 42.47 | 42.60 | 149,568 | +0.18(+0.42%) |
Mar 09, 2021 | 41.76 | 42.66 | 41.76 | 42.42 | 113,701 | +0.97(+2.33%) |
Mar 08, 2021 | 41.86 | 42.43 | 41.40 | 41.46 | 92,622 | -0.39(-0.93%) |
Mar 05, 2021 | 41.46 | 41.91 | 39.90 | 41.85 | 117,677 | +0.86(+2.10%) |
Mar 04, 2021 | 42.09 | 42.31 | 40.34 | 40.99 | 185,666 | -1.24(-2.94%) |
Mar 03, 2021 | 42.94 | 43.57 | 42.22 | 42.23 | 141,458 | -0.81(-1.89%) |
Mar 02, 2021 | 43.34 | 43.56 | 43.02 | 43.04 | 92,507 | -0.46(-1.06%) |