Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.66 | 47.66 | 46.94 | 47.41 | 217,224 | +0.09(+0.19%) |
May 27, 2021 | 46.78 | 47.34 | 46.48 | 47.32 | 229,293 | +1.18(+2.56%) |
May 26, 2021 | 45.25 | 46.28 | 45.07 | 46.14 | 184,788 | +1.01(+2.24%) |
May 25, 2021 | 45.81 | 46.38 | 45.11 | 45.13 | 338,588 | -0.63(-1.38%) |
May 24, 2021 | 45.79 | 46.05 | 45.36 | 45.76 | 163,744 | +0.03(+0.07%) |
May 21, 2021 | 45.34 | 45.95 | 45.12 | 45.73 | 206,073 | +0.86(+1.92%) |
May 20, 2021 | 45.64 | 45.79 | 44.40 | 44.87 | 300,942 | -0.74(-1.62%) |
May 19, 2021 | 45.14 | 45.87 | 44.26 | 45.61 | 270,811 | -0.23(-0.50%) |
May 18, 2021 | 46.64 | 46.91 | 45.83 | 45.84 | 202,877 | -0.68(-1.46%) |
May 17, 2021 | 46.05 | 46.73 | 45.81 | 46.52 | 159,374 | +0.05(+0.11%) |
May 14, 2021 | 46.65 | 46.69 | 45.81 | 46.47 | 339,776 | +0.26(+0.56%) |
May 13, 2021 | 44.38 | 46.49 | 44.38 | 46.21 | 257,456 | +1.84(+4.15%) |
May 12, 2021 | 45.58 | 45.83 | 44.22 | 44.37 | 261,629 | -0.91(-2.01%) |
May 11, 2021 | 45.05 | 45.90 | 44.77 | 45.28 | 166,745 | -0.36(-0.79%) |
May 10, 2021 | 46.27 | 47.05 | 45.64 | 45.64 | 317,902 | -0.63(-1.36%) |
May 07, 2021 | 45.73 | 46.52 | 45.48 | 46.27 | 211,547 | -0.02(-0.04%) |
May 06, 2021 | 45.74 | 46.29 | 45.21 | 46.29 | 215,107 | +0.86(+1.89%) |
May 05, 2021 | 45.51 | 45.76 | 44.90 | 45.43 | 185,784 | -0.06(-0.13%) |
May 04, 2021 | 45.74 | 45.88 | 44.49 | 45.49 | 190,603 | -0.25(-0.55%) |
May 03, 2021 | 45.85 | 46.23 | 44.92 | 45.74 | 318,980 | +0.59(+1.31%) |
Apr 30, 2021 | 48.27 | 48.27 | 44.82 | 45.15 | 426,700 | -1.16(-2.50%) |
Apr 29, 2021 | 46.09 | 46.89 | 46.05 | 46.31 | 324,524 | +0.34(+0.74%) |
Apr 28, 2021 | 45.68 | 45.97 | 45.02 | 45.97 | 252,544 | +0.18(+0.39%) |
Apr 27, 2021 | 45.32 | 45.79 | 44.98 | 45.79 | 184,084 | +0.22(+0.48%) |
Apr 26, 2021 | 46.13 | 46.88 | 45.44 | 45.57 | 200,590 | -0.31(-0.68%) |
Apr 23, 2021 | 44.45 | 46.25 | 44.45 | 45.88 | 323,000 | +1.62(+3.66%) |
Apr 22, 2021 | 45.34 | 45.70 | 44.25 | 44.26 | 270,479 | -0.66(-1.47%) |
Apr 21, 2021 | 44.44 | 45.16 | 44.09 | 44.92 | 339,928 | +0.39(+0.88%) |
Apr 20, 2021 | 46.60 | 46.83 | 44.18 | 44.53 | 540,838 | -2.04(-4.38%) |
Apr 19, 2021 | 46.70 | 47.00 | 45.71 | 46.57 | 230,109 | -0.15(-0.32%) |
Apr 16, 2021 | 47.67 | 47.67 | 46.46 | 46.72 | 245,500 | -0.26(-0.55%) |
Apr 15, 2021 | 47.65 | 47.65 | 46.10 | 46.98 | 230,569 | -0.50(-1.05%) |
Apr 14, 2021 | 46.79 | 48.36 | 46.76 | 47.48 | 220,057 | +0.64(+1.37%) |
Apr 13, 2021 | 47.72 | 47.72 | 45.98 | 46.84 | 386,583 | -1.27(-2.64%) |
Apr 12, 2021 | 48.67 | 49.09 | 47.92 | 48.11 | 260,802 | -0.42(-0.87%) |
Apr 09, 2021 | 48.30 | 48.64 | 47.87 | 48.53 | 205,100 | +0.40(+0.83%) |
Apr 08, 2021 | 47.63 | 48.25 | 46.67 | 48.13 | 234,047 | +0.49(+1.03%) |
Apr 07, 2021 | 48.06 | 48.39 | 47.25 | 47.64 | 191,560 | -0.37(-0.77%) |
Apr 06, 2021 | 48.27 | 48.79 | 47.83 | 48.01 | 165,851 | -0.12(-0.25%) |
Apr 05, 2021 | 48.14 | 48.39 | 47.54 | 48.13 | 227,226 | +0.64(+1.35%) |
Apr 01, 2021 | 47.16 | 47.62 | 46.19 | 47.49 | 257,800 | +0.48(+1.02%) |
Mar 31, 2021 | 47.54 | 48.14 | 46.91 | 47.01 | 287,407 | -0.66(-1.38%) |
Mar 30, 2021 | 46.66 | 47.89 | 46.66 | 47.67 | 305,465 | +1.22(+2.63%) |
Mar 29, 2021 | 47.71 | 48.70 | 46.15 | 46.45 | 522,263 | -1.87(-3.87%) |
Mar 26, 2021 | 47.88 | 48.42 | 47.31 | 48.32 | 295,100 | +1.32(+2.81%) |
Mar 25, 2021 | 45.31 | 47.37 | 45.00 | 47.00 | 287,597 | +1.31(+2.87%) |
Mar 24, 2021 | 47.40 | 48.42 | 45.67 | 45.69 | 545,876 | -0.90(-1.93%) |
Mar 23, 2021 | 48.41 | 48.87 | 46.26 | 46.59 | 366,257 | -2.33(-4.76%) |
Mar 22, 2021 | 51.07 | 51.70 | 48.84 | 48.92 | 451,076 | -3.20(-6.14%) |
Mar 19, 2021 | 52.15 | 52.60 | 50.11 | 52.12 | 941,400 | -0.23(-0.44%) |
Mar 18, 2021 | 53.59 | 54.36 | 52.14 | 52.35 | 406,617 | -0.42(-0.80%) |
Mar 17, 2021 | 52.40 | 52.81 | 51.89 | 52.77 | 318,895 | +0.85(+1.64%) |
Mar 16, 2021 | 51.79 | 52.11 | 50.88 | 51.92 | 291,368 | +0.28(+0.54%) |
Mar 15, 2021 | 51.99 | 52.45 | 50.51 | 51.64 | 313,643 | -0.42(-0.81%) |
Mar 12, 2021 | 51.99 | 52.50 | 51.47 | 52.06 | 336,900 | +0.91(+1.78%) |
Mar 11, 2021 | 50.18 | 51.40 | 49.91 | 51.15 | 362,177 | +0.99(+1.97%) |
Mar 10, 2021 | 49.11 | 50.55 | 48.97 | 50.16 | 380,620 | +0.88(+1.79%) |
Mar 09, 2021 | 48.82 | 49.80 | 48.00 | 49.28 | 336,127 | +0.34(+0.69%) |
Mar 08, 2021 | 48.55 | 49.54 | 48.28 | 48.94 | 248,893 | +1.11(+2.32%) |
Mar 05, 2021 | 47.92 | 48.06 | 45.97 | 47.83 | 344,000 | +0.79(+1.68%) |
Mar 04, 2021 | 48.25 | 49.31 | 46.38 | 47.04 | 506,474 | -1.18(-2.45%) |
Mar 03, 2021 | 47.60 | 49.39 | 47.44 | 48.22 | 409,370 | +0.87(+1.84%) |
Mar 02, 2021 | 47.73 | 48.12 | 47.05 | 47.35 | 249,752 | -0.48(-1.00%) |