Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.24 | 45.48 | 45.24 | 45.38 | 194,248 | -0.34(-0.74%) |
May 27, 2021 | 45.53 | 45.87 | 45.29 | 45.72 | 214,773 | -0.39(-0.84%) |
May 26, 2021 | 45.91 | 46.20 | 45.86 | 46.11 | 198,113 | +0.05(+0.10%) |
May 25, 2021 | 45.67 | 46.20 | 45.59 | 46.06 | 337,817 | +0.24(+0.53%) |
May 24, 2021 | 46.06 | 46.11 | 45.67 | 45.82 | 255,447 | -0.53(-1.14%) |
May 21, 2021 | 46.30 | 46.64 | 45.82 | 46.35 | 551,929 | -0.43(-0.93%) |
May 20, 2021 | 47.26 | 47.36 | 46.35 | 46.78 | 294,407 | -0.58(-1.22%) |
May 19, 2021 | 47.89 | 48.47 | 47.31 | 47.36 | 956,642 | +0.53(+1.13%) |
May 18, 2021 | 46.11 | 46.93 | 45.96 | 46.83 | 389,067 | +0.63(+1.36%) |
May 17, 2021 | 46.30 | 46.59 | 45.87 | 46.20 | 397,560 | +0.24(+0.52%) |
May 14, 2021 | 46.54 | 46.65 | 45.82 | 45.96 | 266,356 | -1.16(-2.46%) |
May 13, 2021 | 48.28 | 48.28 | 46.60 | 47.12 | 591,936 | -1.16(-2.40%) |
May 12, 2021 | 46.88 | 48.42 | 46.71 | 48.28 | 549,509 | +1.83(+3.95%) |
May 11, 2021 | 45.96 | 46.98 | 45.89 | 46.45 | 569,997 | +1.25(+2.77%) |
May 10, 2021 | 44.81 | 45.24 | 44.37 | 45.19 | 357,932 | +0.05(+0.11%) |
May 07, 2021 | 45.96 | 45.96 | 45.09 | 45.14 | 227,362 | -0.72(-1.58%) |
May 06, 2021 | 46.49 | 46.82 | 45.82 | 45.87 | 244,762 | -0.82(-1.76%) |
May 05, 2021 | 46.73 | 47.24 | 46.45 | 46.69 | 178,357 | -0.29(-0.62%) |
May 04, 2021 | 47.31 | 47.94 | 46.98 | 46.98 | 271,441 | +0.00(+0.00%) |
May 03, 2021 | 47.12 | 47.16 | 46.73 | 46.98 | 179,437 | -0.63(-1.32%) |
Apr 30, 2021 | 47.65 | 47.94 | 47.46 | 47.60 | 222,954 | +0.43(+0.92%) |
Apr 29, 2021 | 47.36 | 48.08 | 47.12 | 47.17 | 259,315 | -0.63(-1.31%) |
Apr 28, 2021 | 47.55 | 47.89 | 47.51 | 47.80 | 143,422 | +0.39(+0.81%) |
Apr 27, 2021 | 47.41 | 47.75 | 47.22 | 47.41 | 222,154 | +0.05(+0.10%) |
Apr 26, 2021 | 47.07 | 47.55 | 46.98 | 47.36 | 161,551 | +0.10(+0.20%) |
Apr 23, 2021 | 47.99 | 48.18 | 46.93 | 47.26 | 210,016 | -0.63(-1.31%) |
Apr 22, 2021 | 47.12 | 48.18 | 47.07 | 47.89 | 623,337 | +0.87(+1.85%) |
Apr 21, 2021 | 48.08 | 48.08 | 46.98 | 47.02 | 167,661 | -0.87(-1.81%) |
Apr 20, 2021 | 47.55 | 48.33 | 47.46 | 47.89 | 314,359 | +0.72(+1.53%) |
Apr 19, 2021 | 47.07 | 47.51 | 47.07 | 47.17 | 227,730 | +0.29(+0.62%) |
Apr 16, 2021 | 46.98 | 47.17 | 46.73 | 46.88 | 116,090 | -0.48(-1.02%) |
Apr 15, 2021 | 47.80 | 47.80 | 47.26 | 47.36 | 212,115 | -0.87(-1.80%) |
Apr 14, 2021 | 48.37 | 48.40 | 47.70 | 48.23 | 167,130 | -0.14(-0.30%) |
Apr 13, 2021 | 48.37 | 48.75 | 48.18 | 48.37 | 117,596 | +0.24(+0.50%) |
Apr 12, 2021 | 48.23 | 48.42 | 48.06 | 48.13 | 149,063 | +0.10(+0.20%) |
Apr 09, 2021 | 48.66 | 48.80 | 48.04 | 48.04 | 219,782 | -0.82(-1.68%) |
Apr 08, 2021 | 49.15 | 49.34 | 48.86 | 48.86 | 183,634 | -0.24(-0.49%) |
Apr 07, 2021 | 49.15 | 49.34 | 48.90 | 49.10 | 135,722 | +0.00(+0.00%) |
Apr 06, 2021 | 49.00 | 49.27 | 48.81 | 49.10 | 237,316 | +0.19(+0.39%) |
Apr 05, 2021 | 49.19 | 49.24 | 48.57 | 48.90 | 341,512 | -1.06(-2.12%) |
Apr 01, 2021 | 50.16 | 50.51 | 49.94 | 49.97 | 307,716 | -0.43(-0.86%) |
Mar 31, 2021 | 50.21 | 50.45 | 49.94 | 50.40 | 328,158 | +0.24(+0.48%) |
Mar 30, 2021 | 50.06 | 50.50 | 49.97 | 50.16 | 337,230 | +0.24(+0.48%) |
Mar 29, 2021 | 50.69 | 50.79 | 49.68 | 49.92 | 358,646 | -0.39(-0.77%) |
Mar 26, 2021 | 51.22 | 51.51 | 50.21 | 50.30 | 437,657 | -1.35(-2.61%) |
Mar 25, 2021 | 52.81 | 53.49 | 51.51 | 51.65 | 537,064 | -0.68(-1.29%) |
Mar 24, 2021 | 51.99 | 52.33 | 51.17 | 52.33 | 322,330 | +0.00(+0.00%) |
Mar 23, 2021 | 51.70 | 52.55 | 51.27 | 52.33 | 376,999 | +0.96(+1.88%) |
Mar 22, 2021 | 51.85 | 52.04 | 51.12 | 51.36 | 242,744 | -0.34(-0.65%) |
Mar 19, 2021 | 51.08 | 52.08 | 51.08 | 51.70 | 577,592 | +0.72(+1.42%) |
Mar 18, 2021 | 50.64 | 51.08 | 49.87 | 50.98 | 562,729 | +0.53(+1.05%) |
Mar 17, 2021 | 50.98 | 51.22 | 50.40 | 50.45 | 321,929 | -0.68(-1.32%) |
Mar 16, 2021 | 50.79 | 51.27 | 50.74 | 51.12 | 304,496 | +0.43(+0.86%) |
Mar 15, 2021 | 50.98 | 51.70 | 50.64 | 50.69 | 351,238 | -0.53(-1.04%) |
Mar 12, 2021 | 52.09 | 52.14 | 51.22 | 51.22 | 499,404 | -0.96(-1.85%) |
Mar 11, 2021 | 52.43 | 52.71 | 51.70 | 52.18 | 536,965 | -0.68(-1.28%) |
Mar 10, 2021 | 53.78 | 53.82 | 52.52 | 52.86 | 958,132 | -1.59(-2.92%) |
Mar 09, 2021 | 54.21 | 54.50 | 53.44 | 54.45 | 430,228 | -0.14(-0.27%) |
Mar 08, 2021 | 55.17 | 55.46 | 53.39 | 54.60 | 1,828,657 | -1.16(-2.08%) |
Mar 05, 2021 | 56.72 | 58.43 | 55.37 | 55.75 | 1,612,520 | -2.07(-3.59%) |
Mar 04, 2021 | 56.52 | 59.18 | 55.90 | 57.83 | 1,357,491 | +1.25(+2.22%) |
Mar 03, 2021 | 56.28 | 56.67 | 55.56 | 56.57 | 546,077 | +0.43(+0.77%) |
Mar 02, 2021 | 55.61 | 56.24 | 55.37 | 56.14 | 361,422 | +0.43(+0.78%) |