Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.55 | 43.55 | 42.64 | 43.23 | 1,816 | +0.23(+0.54%) |
May 27, 2021 | 42.93 | 43.11 | 42.46 | 43.00 | 5,746 | +0.00(+0.01%) |
May 26, 2021 | 42.92 | 43.14 | 42.92 | 42.99 | 867 | -0.24(-0.55%) |
May 25, 2021 | 42.58 | 43.32 | 42.58 | 43.23 | 1,005 | +1.22(+2.92%) |
May 24, 2021 | 43.32 | 43.32 | 41.78 | 42.00 | 1,230 | -1.64(-3.75%) |
May 21, 2021 | 44.47 | 44.47 | 43.38 | 43.64 | 1,347 | -1.00(-2.25%) |
May 20, 2021 | 44.41 | 44.91 | 44.41 | 44.64 | 2,099 | +1.10(+2.53%) |
May 19, 2021 | 43.26 | 43.61 | 43.11 | 43.54 | 4,822 | -0.55(-1.26%) |
May 18, 2021 | 43.82 | 44.76 | 43.82 | 44.10 | 2,268 | +0.18(+0.40%) |
May 17, 2021 | 44.11 | 44.11 | 43.61 | 43.92 | 3,629 | +0.10(+0.24%) |
May 14, 2021 | 42.78 | 44.11 | 42.78 | 43.82 | 1,239 | +0.89(+2.06%) |
May 13, 2021 | 43.82 | 44.23 | 42.93 | 42.93 | 7,714 | -1.51(-3.39%) |
May 12, 2021 | 45.41 | 45.41 | 43.97 | 44.44 | 6,107 | -1.39(-3.03%) |
May 11, 2021 | 45.00 | 45.82 | 44.94 | 45.82 | 4,033 | +0.01(+0.03%) |
May 10, 2021 | 46.92 | 46.92 | 45.74 | 45.81 | 769 | -1.16(-2.48%) |
May 07, 2021 | 46.41 | 47.65 | 46.41 | 46.98 | 2,565 | +0.68(+1.46%) |
May 06, 2021 | 46.24 | 46.30 | 46.24 | 46.30 | 551 | -0.91(-1.93%) |
May 05, 2021 | 47.57 | 48.07 | 47.21 | 47.21 | 432 | -0.35(-0.74%) |
May 04, 2021 | 47.80 | 47.80 | 46.62 | 47.57 | 5,729 | -0.80(-1.65%) |
May 03, 2021 | 49.37 | 49.42 | 48.36 | 48.36 | 41,510 | -1.08(-2.18%) |
Apr 30, 2021 | 50.16 | 50.31 | 49.42 | 49.44 | 2,067 | -0.91(-1.82%) |
Apr 29, 2021 | 51.14 | 51.14 | 50.17 | 50.35 | 2,402 | -1.05(-2.04%) |
Apr 28, 2021 | 51.58 | 51.58 | 51.11 | 51.40 | 1,622 | +0.06(+0.11%) |
Apr 27, 2021 | 51.30 | 51.63 | 51.25 | 51.34 | 4,769 | -0.41(-0.80%) |
Apr 26, 2021 | 51.31 | 51.76 | 51.31 | 51.76 | 581 | +0.62(+1.21%) |
Apr 23, 2021 | 50.60 | 51.14 | 50.60 | 51.14 | 2,507 | +0.24(+0.46%) |
Apr 22, 2021 | 50.75 | 51.25 | 50.75 | 50.90 | 720 | +0.59(+1.17%) |
Apr 21, 2021 | 49.87 | 51.11 | 49.87 | 50.31 | 704 | -0.03(-0.06%) |
Apr 20, 2021 | 50.34 | 50.96 | 49.82 | 50.34 | 5,025 | +0.25(+0.50%) |
Apr 19, 2021 | 50.33 | 50.34 | 50.09 | 50.09 | 1,172 | -0.28(-0.56%) |
Apr 16, 2021 | 50.04 | 50.63 | 49.84 | 50.37 | 13,691 | +0.22(+0.44%) |
Apr 15, 2021 | 49.81 | 50.15 | 49.72 | 50.15 | 1,780 | +0.49(+0.98%) |
Apr 14, 2021 | 50.01 | 50.22 | 49.63 | 49.66 | 5,020 | -0.27(-0.53%) |
Apr 13, 2021 | 50.13 | 50.13 | 49.43 | 49.93 | 734 | +0.41(+0.83%) |
Apr 12, 2021 | 50.04 | 50.04 | 49.22 | 49.51 | 4,666 | -0.25(-0.50%) |
Apr 09, 2021 | 49.45 | 49.81 | 49.45 | 49.76 | 1,660 | -0.37(-0.74%) |
Apr 08, 2021 | 49.96 | 50.13 | 49.72 | 50.13 | 2,921 | +0.00(+0.00%) |
Apr 07, 2021 | 51.16 | 51.16 | 49.47 | 50.13 | 7,903 | -0.65(-1.28%) |
Apr 06, 2021 | 50.37 | 51.31 | 50.02 | 50.78 | 794 | +0.38(+0.76%) |
Apr 05, 2021 | 50.69 | 50.69 | 49.63 | 50.40 | 9,514 | +0.80(+1.61%) |
Apr 01, 2021 | 50.63 | 50.81 | 49.60 | 49.60 | 2,406 | +0.64(+1.31%) |
Mar 31, 2021 | 48.51 | 49.51 | 48.51 | 48.96 | 972 | +0.71(+1.48%) |
Mar 30, 2021 | 48.30 | 48.95 | 48.24 | 48.24 | 15,003 | +0.00(+0.00%) |
Mar 29, 2021 | 49.66 | 49.66 | 47.95 | 48.24 | 6,427 | -0.68(-1.39%) |
Mar 26, 2021 | 50.01 | 50.34 | 48.04 | 48.92 | 13,488 | -1.33(-2.64%) |
Mar 25, 2021 | 50.13 | 50.94 | 49.75 | 50.25 | 742 | -0.49(-0.96%) |
Mar 24, 2021 | 52.37 | 52.37 | 50.31 | 50.74 | 3,229 | -1.79(-3.40%) |
Mar 23, 2021 | 53.11 | 53.41 | 52.52 | 52.52 | 2,854 | -0.89(-1.66%) |
Mar 22, 2021 | 58.42 | 58.42 | 53.20 | 53.41 | 7,731 | +0.25(+0.47%) |
Mar 19, 2021 | 53.14 | 53.16 | 52.82 | 53.16 | 305 | -0.00(-0.01%) |
Mar 18, 2021 | 53.42 | 53.58 | 53.16 | 53.16 | 651 | -1.18(-2.18%) |
Mar 17, 2021 | 54.44 | 54.52 | 53.67 | 54.34 | 2,234 | -0.10(-0.18%) |
Mar 16, 2021 | 54.44 | 55.15 | 54.38 | 54.44 | 3,625 | +0.01(+0.02%) |
Mar 15, 2021 | 54.62 | 54.62 | 54.04 | 54.43 | 2,108 | +0.02(+0.03%) |
Mar 12, 2021 | 54.38 | 54.59 | 53.94 | 54.41 | 745 | +0.30(+0.56%) |
Mar 11, 2021 | 53.26 | 54.35 | 53.26 | 54.11 | 1,526 | +1.38(+2.61%) |
Mar 10, 2021 | 54.94 | 54.94 | 52.32 | 52.73 | 24,271 | -1.92(-3.51%) |
Mar 09, 2021 | 54.32 | 54.88 | 53.50 | 54.65 | 3,734 | +2.24(+4.28%) |
Mar 08, 2021 | 53.85 | 53.85 | 52.40 | 52.40 | 1,020 | -1.50(-2.78%) |
Mar 05, 2021 | 53.29 | 53.90 | 52.58 | 53.90 | 2,643 | +0.30(+0.56%) |
Mar 04, 2021 | 55.00 | 55.00 | 53.11 | 53.60 | 4,531 | -1.19(-2.17%) |
Mar 03, 2021 | 56.36 | 56.36 | 54.60 | 54.79 | 63,107 | -2.22(-3.90%) |
Mar 02, 2021 | 57.69 | 57.72 | 56.62 | 57.01 | 4,715 | -0.29(-0.50%) |