Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.50 | 46.89 | 45.90 | 46.16 | 267,666 | -0.19(-0.41%) |
May 27, 2021 | 46.25 | 46.76 | 45.93 | 46.34 | 265,564 | +0.23(+0.51%) |
May 26, 2021 | 46.08 | 46.58 | 45.66 | 46.11 | 246,766 | +0.28(+0.61%) |
May 25, 2021 | 46.45 | 46.75 | 45.63 | 45.83 | 772,560 | -0.51(-1.10%) |
May 24, 2021 | 45.87 | 46.44 | 45.87 | 46.34 | 192,966 | +0.57(+1.25%) |
May 21, 2021 | 46.72 | 46.95 | 45.75 | 45.77 | 330,568 | -0.68(-1.47%) |
May 20, 2021 | 45.65 | 46.49 | 45.61 | 46.45 | 247,132 | +0.68(+1.50%) |
May 19, 2021 | 45.12 | 46.16 | 45.01 | 45.77 | 251,294 | +0.20(+0.43%) |
May 18, 2021 | 45.62 | 46.66 | 45.29 | 45.58 | 370,576 | -0.07(-0.15%) |
May 17, 2021 | 46.12 | 46.55 | 45.42 | 45.65 | 277,564 | -0.78(-1.69%) |
May 14, 2021 | 46.30 | 46.71 | 45.90 | 46.43 | 212,936 | +0.38(+0.84%) |
May 13, 2021 | 44.95 | 46.37 | 44.89 | 46.05 | 474,546 | +1.27(+2.82%) |
May 12, 2021 | 45.80 | 46.19 | 44.74 | 44.78 | 519,934 | -1.21(-2.64%) |
May 11, 2021 | 45.42 | 46.69 | 45.42 | 45.99 | 987,946 | -0.23(-0.49%) |
May 10, 2021 | 47.65 | 47.83 | 46.22 | 46.22 | 268,714 | -1.47(-3.08%) |
May 07, 2021 | 47.09 | 47.91 | 47.09 | 47.69 | 155,512 | +0.34(+0.71%) |
May 06, 2021 | 46.86 | 47.45 | 46.33 | 47.35 | 225,890 | +0.57(+1.23%) |
May 05, 2021 | 47.52 | 47.71 | 46.72 | 46.78 | 207,386 | -0.73(-1.54%) |
May 04, 2021 | 47.89 | 48.15 | 47.20 | 47.51 | 391,394 | -0.51(-1.06%) |
May 03, 2021 | 48.38 | 48.60 | 47.85 | 48.02 | 264,950 | +0.02(+0.03%) |
Apr 30, 2021 | 47.85 | 48.26 | 47.53 | 48.01 | 349,200 | -0.18(-0.37%) |
Apr 29, 2021 | 48.09 | 48.30 | 47.62 | 48.19 | 173,976 | +0.44(+0.91%) |
Apr 28, 2021 | 47.77 | 47.96 | 47.20 | 47.75 | 172,506 | -0.15(-0.31%) |
Apr 27, 2021 | 48.19 | 48.26 | 46.49 | 47.90 | 225,780 | -0.12(-0.25%) |
Apr 26, 2021 | 48.63 | 48.85 | 47.96 | 48.02 | 182,616 | -0.28(-0.59%) |
Apr 23, 2021 | 47.72 | 48.52 | 47.60 | 48.30 | 263,600 | +0.83(+1.75%) |
Apr 22, 2021 | 47.62 | 48.08 | 47.22 | 47.48 | 398,568 | -0.02(-0.03%) |
Apr 21, 2021 | 48.27 | 48.77 | 47.20 | 47.49 | 331,472 | -0.84(-1.75%) |
Apr 20, 2021 | 47.84 | 48.68 | 47.09 | 48.34 | 940,976 | +0.59(+1.24%) |
Apr 19, 2021 | 47.25 | 47.83 | 47.05 | 47.74 | 436,178 | +0.34(+0.73%) |
Apr 16, 2021 | 46.76 | 47.77 | 45.70 | 47.40 | 308,000 | +0.97(+2.09%) |
Apr 15, 2021 | 47.18 | 47.44 | 46.35 | 46.43 | 211,238 | -0.69(-1.45%) |
Apr 14, 2021 | 46.57 | 47.30 | 46.38 | 47.12 | 386,282 | +0.47(+1.01%) |
Apr 13, 2021 | 45.51 | 46.70 | 45.16 | 46.65 | 380,856 | +1.02(+2.22%) |
Apr 12, 2021 | 46.20 | 46.20 | 45.47 | 45.63 | 204,504 | -0.64(-1.39%) |
Apr 09, 2021 | 45.44 | 46.49 | 45.17 | 46.27 | 426,600 | +0.93(+2.05%) |
Apr 08, 2021 | 44.70 | 45.49 | 44.47 | 45.34 | 242,098 | +1.11(+2.51%) |
Apr 07, 2021 | 44.51 | 44.55 | 43.84 | 44.23 | 362,872 | -0.44(-0.97%) |
Apr 06, 2021 | 45.00 | 45.60 | 44.54 | 44.67 | 341,194 | -0.32(-0.72%) |
Apr 05, 2021 | 44.65 | 45.17 | 44.37 | 44.99 | 375,472 | +0.33(+0.74%) |
Apr 01, 2021 | 44.60 | 45.16 | 44.26 | 44.66 | 326,400 | +0.22(+0.49%) |
Mar 31, 2021 | 43.80 | 44.81 | 43.27 | 44.45 | 756,748 | +0.98(+2.27%) |
Mar 30, 2021 | 42.61 | 43.73 | 42.27 | 43.46 | 504,132 | +0.91(+2.13%) |
Mar 29, 2021 | 43.24 | 44.12 | 42.55 | 42.55 | 499,074 | -1.07(-2.45%) |
Mar 26, 2021 | 42.81 | 43.87 | 42.05 | 43.62 | 254,000 | +0.87(+2.02%) |
Mar 25, 2021 | 42.40 | 42.96 | 40.80 | 42.76 | 372,372 | +0.19(+0.45%) |
Mar 24, 2021 | 42.88 | 43.10 | 42.17 | 42.57 | 351,312 | -0.16(-0.39%) |
Mar 23, 2021 | 40.62 | 43.35 | 40.16 | 42.73 | 797,390 | +1.41(+3.40%) |
Mar 22, 2021 | 41.31 | 41.62 | 41.13 | 41.33 | 381,248 | +0.07(+0.17%) |
Mar 19, 2021 | 41.19 | 41.83 | 41.05 | 41.26 | 1,176,400 | -0.24(-0.58%) |
Mar 18, 2021 | 42.31 | 42.31 | 41.34 | 41.50 | 281,292 | -0.95(-2.23%) |
Mar 17, 2021 | 41.67 | 42.60 | 40.38 | 42.45 | 306,332 | +0.43(+1.03%) |
Mar 16, 2021 | 42.26 | 42.34 | 41.57 | 42.01 | 225,056 | -0.42(-0.98%) |
Mar 15, 2021 | 42.16 | 42.83 | 42.12 | 42.43 | 250,752 | +0.03(+0.08%) |
Mar 12, 2021 | 42.12 | 42.56 | 41.55 | 42.40 | 449,400 | +0.19(+0.44%) |
Mar 11, 2021 | 41.70 | 42.31 | 40.66 | 42.21 | 269,044 | +0.72(+1.74%) |
Mar 10, 2021 | 40.05 | 42.04 | 40.05 | 41.49 | 310,160 | +0.65(+1.59%) |
Mar 09, 2021 | 40.33 | 41.45 | 40.10 | 40.84 | 949,880 | +1.17(+2.95%) |
Mar 08, 2021 | 40.07 | 40.42 | 39.31 | 39.67 | 327,398 | -0.20(-0.51%) |
Mar 05, 2021 | 39.39 | 39.97 | 38.82 | 39.88 | 510,400 | +1.02(+2.64%) |
Mar 04, 2021 | 40.17 | 40.29 | 38.62 | 38.85 | 352,236 | -1.38(-3.43%) |
Mar 03, 2021 | 40.60 | 40.92 | 39.91 | 40.23 | 821,772 | -0.53(-1.29%) |
Mar 02, 2021 | 42.02 | 42.02 | 40.70 | 40.76 | 214,450 | -1.27(-3.02%) |