Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.93 | 48.35 | 45.93 | 47.02 | 704,566 | +1.16(+2.53%) |
May 27, 2021 | 45.30 | 46.56 | 45.00 | 45.86 | 451,328 | +0.52(+1.14%) |
May 26, 2021 | 44.26 | 45.53 | 44.26 | 45.35 | 428,143 | +1.13(+2.56%) |
May 25, 2021 | 43.36 | 44.45 | 43.20 | 44.22 | 240,549 | +0.78(+1.80%) |
May 24, 2021 | 43.58 | 44.78 | 43.40 | 43.43 | 329,197 | +0.10(+0.24%) |
May 21, 2021 | 43.37 | 43.61 | 42.66 | 43.33 | 296,883 | +0.23(+0.52%) |
May 20, 2021 | 42.30 | 43.42 | 42.24 | 43.10 | 208,773 | +0.98(+2.32%) |
May 19, 2021 | 41.49 | 42.40 | 41.16 | 42.13 | 339,288 | -0.42(-1.00%) |
May 18, 2021 | 42.90 | 43.45 | 42.52 | 42.55 | 198,618 | -0.31(-0.73%) |
May 17, 2021 | 43.10 | 43.67 | 42.43 | 42.86 | 196,873 | -0.43(-1.00%) |
May 14, 2021 | 42.81 | 44.10 | 42.79 | 43.29 | 345,467 | +0.84(+1.97%) |
May 13, 2021 | 42.56 | 43.69 | 41.77 | 42.45 | 423,489 | -0.04(-0.09%) |
May 12, 2021 | 43.65 | 44.16 | 42.16 | 42.49 | 575,840 | -1.24(-2.84%) |
May 11, 2021 | 42.57 | 43.84 | 42.04 | 43.74 | 331,547 | +0.28(+0.65%) |
May 10, 2021 | 44.58 | 44.76 | 43.16 | 43.45 | 469,552 | -1.46(-3.25%) |
May 07, 2021 | 44.47 | 45.04 | 44.13 | 44.91 | 217,745 | +0.34(+0.76%) |
May 06, 2021 | 44.52 | 44.78 | 43.62 | 44.57 | 242,982 | +0.38(+0.85%) |
May 05, 2021 | 43.82 | 44.27 | 42.76 | 44.20 | 389,237 | +0.87(+2.00%) |
May 04, 2021 | 45.43 | 45.74 | 42.94 | 43.33 | 680,197 | -2.44(-5.33%) |
May 03, 2021 | 45.85 | 46.50 | 45.34 | 45.77 | 361,473 | +0.01(+0.02%) |
Apr 30, 2021 | 45.73 | 45.96 | 44.69 | 45.76 | 576,998 | -0.07(-0.14%) |
Apr 29, 2021 | 46.10 | 46.48 | 45.45 | 45.83 | 445,271 | -0.22(-0.47%) |
Apr 28, 2021 | 47.39 | 47.53 | 45.68 | 46.04 | 606,259 | -1.44(-3.03%) |
Apr 27, 2021 | 49.27 | 49.38 | 47.26 | 47.48 | 406,797 | -1.89(-3.83%) |
Apr 26, 2021 | 49.66 | 49.68 | 48.55 | 49.38 | 232,082 | +0.04(+0.08%) |
Apr 23, 2021 | 50.12 | 50.44 | 49.23 | 49.34 | 250,804 | -0.85(-1.69%) |
Apr 22, 2021 | 51.70 | 52.11 | 49.59 | 50.19 | 388,393 | -1.33(-2.58%) |
Apr 21, 2021 | 50.67 | 52.01 | 50.49 | 51.51 | 427,143 | +0.83(+1.63%) |
Apr 20, 2021 | 50.51 | 51.40 | 49.42 | 50.69 | 589,724 | +0.65(+1.30%) |
Apr 19, 2021 | 48.87 | 50.38 | 48.30 | 50.04 | 690,106 | +1.18(+2.41%) |
Apr 16, 2021 | 48.07 | 50.78 | 47.48 | 48.86 | 1,098,888 | +0.96(+2.01%) |
Apr 15, 2021 | 47.53 | 48.32 | 46.91 | 47.90 | 471,594 | +0.63(+1.33%) |
Apr 14, 2021 | 46.53 | 47.90 | 46.46 | 47.27 | 561,795 | +0.77(+1.66%) |
Apr 13, 2021 | 46.98 | 49.00 | 46.32 | 46.50 | 1,254,657 | -0.53(-1.12%) |
Apr 12, 2021 | 45.11 | 47.63 | 44.66 | 47.02 | 811,574 | +1.90(+4.22%) |
Apr 09, 2021 | 46.62 | 46.85 | 44.84 | 45.12 | 521,252 | -1.59(-3.41%) |
Apr 08, 2021 | 46.79 | 47.31 | 46.37 | 46.71 | 588,023 | -0.07(-0.14%) |
Apr 07, 2021 | 45.49 | 47.11 | 45.11 | 46.78 | 756,985 | +0.98(+2.14%) |
Apr 06, 2021 | 45.59 | 46.95 | 45.44 | 45.80 | 466,359 | +0.00(+0.00%) |
Apr 05, 2021 | 45.56 | 47.00 | 45.20 | 45.80 | 629,912 | +0.56(+1.23%) |
Apr 01, 2021 | 46.62 | 46.79 | 44.78 | 45.24 | 635,080 | -0.82(-1.78%) |
Mar 31, 2021 | 45.34 | 46.74 | 44.43 | 46.06 | 860,928 | +0.62(+1.37%) |
Mar 30, 2021 | 45.66 | 46.29 | 44.70 | 45.44 | 532,293 | -0.11(-0.25%) |
Mar 29, 2021 | 46.70 | 47.63 | 44.90 | 45.55 | 649,614 | -0.77(-1.67%) |
Mar 26, 2021 | 45.39 | 46.48 | 43.25 | 46.33 | 1,115,558 | +1.02(+2.24%) |
Mar 25, 2021 | 43.89 | 46.51 | 43.56 | 45.31 | 764,297 | +1.19(+2.69%) |
Mar 24, 2021 | 46.52 | 46.78 | 43.92 | 44.12 | 971,019 | -2.36(-5.09%) |
Mar 23, 2021 | 46.98 | 47.44 | 45.45 | 46.49 | 893,230 | -0.59(-1.26%) |
Mar 22, 2021 | 48.10 | 48.70 | 46.98 | 47.08 | 657,664 | -0.75(-1.58%) |
Mar 19, 2021 | 47.14 | 48.92 | 46.75 | 47.83 | 868,046 | +0.70(+1.48%) |
Mar 18, 2021 | 48.15 | 48.88 | 46.40 | 47.14 | 1,098,713 | -1.84(-3.75%) |
Mar 17, 2021 | 49.07 | 49.91 | 47.88 | 48.97 | 711,442 | -0.42(-0.86%) |
Mar 16, 2021 | 49.63 | 51.30 | 48.49 | 49.40 | 852,918 | -0.04(-0.08%) |
Mar 15, 2021 | 48.05 | 50.35 | 47.46 | 49.43 | 684,828 | +1.68(+3.51%) |
Mar 12, 2021 | 50.28 | 50.93 | 46.62 | 47.76 | 1,491,021 | -4.14(-7.98%) |
Mar 11, 2021 | 52.78 | 53.45 | 50.08 | 51.90 | 697,450 | -0.42(-0.81%) |
Mar 10, 2021 | 53.37 | 54.75 | 51.85 | 52.32 | 750,894 | -0.24(-0.45%) |
Mar 09, 2021 | 50.66 | 53.99 | 50.58 | 52.56 | 1,013,179 | +2.74(+5.50%) |
Mar 08, 2021 | 51.33 | 52.18 | 48.10 | 49.82 | 1,184,107 | -1.70(-3.31%) |
Mar 05, 2021 | 46.85 | 52.29 | 45.44 | 51.52 | 1,940,388 | +5.49(+11.93%) |
Mar 04, 2021 | 45.63 | 49.89 | 44.62 | 46.03 | 2,780,626 | +0.46(+1.01%) |
Mar 03, 2021 | 45.82 | 46.98 | 45.03 | 45.57 | 605,276 | +0.01(+0.02%) |
Mar 02, 2021 | 45.93 | 46.77 | 44.97 | 45.56 | 576,343 | -0.57(-1.25%) |