Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.16 | 47.33 | 46.16 | 47.18 | 62,032 | +0.34(+0.72%) |
May 27, 2021 | 46.57 | 47.27 | 46.57 | 46.84 | 89,956 | +0.77(+1.67%) |
May 26, 2021 | 45.23 | 46.28 | 45.00 | 46.07 | 74,582 | +1.06(+2.35%) |
May 25, 2021 | 46.63 | 47.15 | 44.79 | 45.02 | 69,891 | -1.55(-3.33%) |
May 24, 2021 | 46.98 | 46.98 | 46.01 | 46.57 | 49,853 | -0.43(-0.92%) |
May 21, 2021 | 46.18 | 47.22 | 45.66 | 47.00 | 79,436 | +1.13(+2.47%) |
May 20, 2021 | 45.78 | 46.07 | 44.82 | 45.86 | 57,496 | -0.09(-0.19%) |
May 19, 2021 | 45.78 | 46.13 | 44.91 | 45.95 | 78,282 | -0.37(-0.79%) |
May 18, 2021 | 47.33 | 47.79 | 46.32 | 46.32 | 82,929 | -1.22(-2.57%) |
May 17, 2021 | 45.97 | 47.54 | 45.95 | 47.54 | 113,996 | +0.58(+1.24%) |
May 14, 2021 | 46.61 | 47.00 | 46.18 | 46.96 | 44,925 | +0.71(+1.54%) |
May 13, 2021 | 44.55 | 46.62 | 44.25 | 46.25 | 129,451 | +1.63(+3.65%) |
May 12, 2021 | 45.30 | 45.35 | 44.46 | 44.62 | 57,022 | -0.37(-0.81%) |
May 11, 2021 | 45.79 | 45.79 | 44.91 | 44.99 | 42,030 | -0.47(-1.04%) |
May 10, 2021 | 46.52 | 47.02 | 45.46 | 45.46 | 45,133 | -0.95(-2.04%) |
May 07, 2021 | 45.76 | 46.46 | 45.66 | 46.41 | 52,063 | +0.11(+0.23%) |
May 06, 2021 | 45.92 | 46.30 | 45.15 | 46.30 | 81,962 | +0.59(+1.30%) |
May 05, 2021 | 45.28 | 45.93 | 44.41 | 45.71 | 220,761 | +0.40(+0.89%) |
May 04, 2021 | 45.11 | 45.78 | 44.96 | 45.30 | 123,939 | -0.13(-0.28%) |
May 03, 2021 | 45.20 | 45.93 | 44.66 | 45.43 | 100,655 | +0.34(+0.74%) |
Apr 30, 2021 | 44.26 | 45.30 | 44.26 | 45.09 | 123,322 | +0.37(+0.83%) |
Apr 29, 2021 | 43.99 | 45.22 | 43.99 | 44.72 | 78,949 | +0.45(+1.02%) |
Apr 28, 2021 | 44.66 | 44.70 | 44.12 | 44.27 | 101,670 | -0.30(-0.68%) |
Apr 27, 2021 | 44.30 | 44.57 | 43.73 | 44.57 | 103,647 | +0.41(+0.93%) |
Apr 26, 2021 | 43.78 | 44.97 | 43.59 | 44.16 | 164,982 | +0.81(+1.88%) |
Apr 23, 2021 | 41.96 | 44.10 | 41.96 | 43.35 | 299,642 | +1.23(+2.91%) |
Apr 22, 2021 | 42.78 | 43.07 | 42.02 | 42.12 | 148,056 | -0.55(-1.29%) |
Apr 21, 2021 | 41.69 | 43.06 | 41.62 | 42.67 | 169,980 | +0.72(+1.71%) |
Apr 20, 2021 | 44.72 | 44.72 | 41.90 | 41.95 | 79,232 | -2.88(-6.43%) |
Apr 19, 2021 | 44.49 | 45.27 | 44.30 | 44.84 | 117,586 | +0.43(+0.97%) |
Apr 16, 2021 | 44.65 | 45.08 | 44.25 | 44.41 | 174,383 | +0.21(+0.47%) |
Apr 15, 2021 | 44.63 | 44.63 | 43.60 | 44.20 | 94,815 | -0.12(-0.27%) |
Apr 14, 2021 | 43.77 | 44.95 | 43.77 | 44.32 | 95,587 | +0.57(+1.30%) |
Apr 13, 2021 | 44.65 | 44.89 | 43.75 | 43.75 | 75,950 | -1.22(-2.71%) |
Apr 12, 2021 | 45.55 | 45.55 | 44.82 | 44.97 | 50,291 | -0.29(-0.65%) |
Apr 09, 2021 | 45.13 | 45.36 | 44.66 | 45.26 | 80,923 | +0.31(+0.70%) |
Apr 08, 2021 | 43.71 | 44.96 | 43.71 | 44.95 | 47,761 | +0.60(+1.35%) |
Apr 07, 2021 | 44.79 | 45.10 | 44.16 | 44.35 | 66,554 | -0.47(-1.05%) |
Apr 06, 2021 | 45.05 | 45.39 | 44.69 | 44.82 | 71,387 | -0.27(-0.61%) |
Apr 05, 2021 | 45.61 | 45.61 | 44.84 | 45.09 | 108,057 | -0.15(-0.33%) |
Apr 01, 2021 | 44.40 | 45.25 | 44.10 | 45.24 | 67,164 | +0.59(+1.32%) |
Mar 31, 2021 | 44.41 | 45.34 | 43.99 | 44.65 | 107,065 | +0.01(+0.02%) |
Mar 30, 2021 | 44.11 | 45.34 | 44.11 | 44.64 | 61,944 | +0.81(+1.86%) |
Mar 29, 2021 | 44.39 | 45.20 | 43.28 | 43.83 | 58,737 | -1.35(-3.00%) |
Mar 26, 2021 | 45.34 | 45.50 | 44.58 | 45.18 | 180,702 | +0.72(+1.61%) |
Mar 25, 2021 | 43.76 | 44.74 | 42.96 | 44.47 | 72,233 | +0.55(+1.25%) |
Mar 24, 2021 | 44.54 | 45.88 | 43.88 | 43.92 | 97,090 | +0.04(+0.09%) |
Mar 23, 2021 | 44.72 | 45.35 | 43.77 | 43.88 | 97,365 | -1.52(-3.35%) |
Mar 22, 2021 | 46.66 | 47.09 | 44.87 | 45.40 | 132,784 | -1.75(-3.70%) |
Mar 19, 2021 | 45.13 | 47.27 | 44.59 | 47.15 | 480,956 | +1.66(+3.65%) |
Mar 18, 2021 | 46.03 | 47.63 | 45.49 | 45.49 | 214,605 | -0.07(-0.15%) |
Mar 17, 2021 | 45.69 | 46.11 | 44.90 | 45.56 | 207,787 | +0.07(+0.15%) |
Mar 16, 2021 | 45.80 | 46.07 | 44.98 | 45.49 | 323,461 | -0.70(-1.51%) |
Mar 15, 2021 | 46.54 | 46.54 | 44.91 | 46.18 | 250,673 | -0.44(-0.95%) |
Mar 12, 2021 | 46.92 | 47.98 | 45.57 | 46.63 | 309,121 | -0.27(-0.59%) |
Mar 11, 2021 | 47.64 | 48.51 | 46.37 | 46.90 | 632,629 | -0.74(-1.54%) |
Mar 10, 2021 | 44.67 | 48.09 | 44.15 | 47.64 | 1,128,826 | +5.94(+14.24%) |
Mar 09, 2021 | 41.83 | 42.55 | 40.97 | 41.70 | 135,093 | -0.72(-1.69%) |
Mar 08, 2021 | 41.10 | 42.67 | 40.87 | 42.42 | 157,218 | +1.45(+3.54%) |
Mar 05, 2021 | 40.23 | 41.39 | 40.11 | 40.96 | 161,032 | +0.91(+2.28%) |
Mar 04, 2021 | 40.44 | 41.20 | 39.62 | 40.05 | 137,822 | -0.18(-0.44%) |
Mar 03, 2021 | 38.92 | 40.97 | 38.62 | 40.23 | 108,467 | +1.55(+4.01%) |
Mar 02, 2021 | 38.59 | 38.99 | 38.30 | 38.68 | 91,569 | -0.22(-0.55%) |