Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.61 | 48.37 | 46.23 | 46.48 | 796,880 | -0.34(-0.74%) |
May 27, 2021 | 45.38 | 47.24 | 45.06 | 46.83 | 742,113 | +1.68(+3.73%) |
May 26, 2021 | 44.54 | 45.25 | 44.34 | 45.14 | 568,616 | +1.02(+2.32%) |
May 25, 2021 | 44.31 | 44.69 | 43.90 | 44.12 | 437,868 | +0.20(+0.45%) |
May 24, 2021 | 43.60 | 44.12 | 43.22 | 43.92 | 304,261 | +0.72(+1.66%) |
May 21, 2021 | 43.54 | 43.67 | 43.09 | 43.20 | 197,091 | +0.01(+0.02%) |
May 20, 2021 | 42.98 | 43.28 | 42.66 | 43.19 | 575,172 | +0.31(+0.73%) |
May 19, 2021 | 42.31 | 42.88 | 42.08 | 42.88 | 669,799 | -0.33(-0.77%) |
May 18, 2021 | 43.20 | 43.77 | 42.94 | 43.21 | 532,268 | +0.17(+0.39%) |
May 17, 2021 | 43.67 | 43.69 | 42.59 | 43.05 | 320,711 | -0.42(-0.97%) |
May 14, 2021 | 42.72 | 43.63 | 42.48 | 43.47 | 525,312 | +1.39(+3.30%) |
May 13, 2021 | 41.71 | 42.74 | 41.28 | 42.08 | 976,391 | +0.58(+1.40%) |
May 12, 2021 | 42.72 | 42.99 | 41.40 | 41.50 | 565,118 | -1.70(-3.94%) |
May 11, 2021 | 42.47 | 43.31 | 42.24 | 43.20 | 806,146 | -0.34(-0.79%) |
May 10, 2021 | 44.16 | 44.32 | 43.53 | 43.55 | 439,446 | -0.45(-1.03%) |
May 07, 2021 | 43.07 | 44.27 | 43.00 | 44.00 | 1,500,969 | +1.20(+2.81%) |
May 06, 2021 | 43.35 | 43.39 | 42.30 | 42.80 | 1,450,469 | -0.55(-1.27%) |
May 05, 2021 | 43.90 | 44.27 | 43.25 | 43.35 | 588,456 | -0.70(-1.59%) |
May 04, 2021 | 44.64 | 44.64 | 43.38 | 44.05 | 670,515 | -0.81(-1.80%) |
May 03, 2021 | 45.69 | 45.69 | 44.82 | 44.86 | 362,693 | -0.44(-0.98%) |
Apr 30, 2021 | 45.46 | 45.69 | 45.12 | 45.30 | 291,765 | -0.59(-1.29%) |
Apr 29, 2021 | 46.46 | 46.46 | 45.21 | 45.89 | 449,792 | -0.21(-0.45%) |
Apr 28, 2021 | 46.12 | 46.24 | 45.77 | 46.10 | 361,188 | -0.13(-0.28%) |
Apr 27, 2021 | 45.97 | 46.61 | 45.96 | 46.23 | 479,975 | +0.45(+0.99%) |
Apr 26, 2021 | 45.58 | 45.86 | 45.23 | 45.77 | 1,341,424 | +0.58(+1.28%) |
Apr 23, 2021 | 45.01 | 45.42 | 44.84 | 45.19 | 2,368,971 | +0.40(+0.90%) |
Apr 22, 2021 | 44.98 | 45.46 | 44.48 | 44.79 | 404,348 | +0.15(+0.33%) |
Apr 21, 2021 | 43.62 | 44.64 | 43.36 | 44.64 | 1,405,461 | +0.74(+1.68%) |
Apr 20, 2021 | 45.21 | 45.21 | 43.47 | 43.90 | 1,300,721 | -1.30(-2.87%) |
Apr 19, 2021 | 45.20 | 45.67 | 44.97 | 45.20 | 819,595 | -0.13(-0.28%) |
Apr 16, 2021 | 45.48 | 45.57 | 45.15 | 45.33 | 577,639 | +0.04(+0.09%) |
Apr 15, 2021 | 45.68 | 45.78 | 45.16 | 45.29 | 728,667 | -0.01(-0.02%) |
Apr 14, 2021 | 45.28 | 46.00 | 45.14 | 45.30 | 1,057,672 | -0.06(-0.13%) |
Apr 13, 2021 | 45.39 | 45.60 | 44.83 | 45.36 | 1,265,148 | -0.11(-0.24%) |
Apr 12, 2021 | 46.02 | 46.20 | 45.29 | 45.47 | 1,047,008 | -0.56(-1.22%) |
Apr 09, 2021 | 45.81 | 46.11 | 45.49 | 46.03 | 356,072 | +0.23(+0.49%) |
Apr 08, 2021 | 46.08 | 46.10 | 45.29 | 45.80 | 429,153 | -0.10(-0.21%) |
Apr 07, 2021 | 46.69 | 46.71 | 45.79 | 45.90 | 578,354 | -0.50(-1.08%) |
Apr 06, 2021 | 45.84 | 46.67 | 45.84 | 46.40 | 649,090 | +0.44(+0.96%) |
Apr 05, 2021 | 46.47 | 46.51 | 45.62 | 45.96 | 1,697,770 | +0.19(+0.41%) |
Apr 01, 2021 | 45.61 | 45.99 | 45.45 | 45.77 | 1,392,185 | +0.52(+1.15%) |
Mar 31, 2021 | 45.68 | 45.80 | 45.21 | 45.25 | 917,120 | -0.03(-0.07%) |
Mar 30, 2021 | 44.84 | 45.57 | 44.58 | 45.28 | 683,601 | +0.66(+1.48%) |
Mar 29, 2021 | 45.34 | 45.72 | 44.27 | 44.62 | 991,816 | -0.88(-1.93%) |
Mar 26, 2021 | 47.42 | 47.48 | 43.97 | 45.50 | 1,439,831 | -1.58(-3.35%) |
Mar 25, 2021 | 45.37 | 47.34 | 45.16 | 47.07 | 787,556 | +0.68(+1.46%) |
Mar 24, 2021 | 48.92 | 49.22 | 46.36 | 46.39 | 2,604,666 | -2.53(-5.17%) |
Mar 23, 2021 | 50.24 | 50.24 | 48.73 | 48.92 | 1,189,997 | -2.10(-4.11%) |
Mar 22, 2021 | 52.27 | 52.37 | 50.93 | 51.02 | 1,088,172 | -0.91(-1.74%) |
Mar 19, 2021 | 51.78 | 52.35 | 50.97 | 51.92 | 1,155,413 | +0.23(+0.44%) |
Mar 18, 2021 | 52.46 | 52.80 | 51.45 | 51.70 | 692,200 | -1.00(-1.90%) |
Mar 17, 2021 | 52.42 | 52.73 | 51.32 | 52.70 | 764,749 | -0.07(-0.13%) |
Mar 16, 2021 | 53.90 | 54.02 | 52.38 | 52.77 | 1,355,254 | -1.13(-2.10%) |
Mar 15, 2021 | 53.49 | 54.36 | 53.18 | 53.90 | 2,204,490 | +1.11(+2.11%) |
Mar 12, 2021 | 51.76 | 52.80 | 51.35 | 52.79 | 1,194,134 | +0.88(+1.69%) |
Mar 11, 2021 | 51.27 | 52.03 | 50.92 | 51.91 | 1,187,691 | +1.45(+2.87%) |
Mar 10, 2021 | 50.24 | 51.06 | 49.93 | 50.47 | 1,047,963 | +0.64(+1.28%) |
Mar 09, 2021 | 50.45 | 50.58 | 49.54 | 49.83 | 812,838 | +0.13(+0.26%) |
Mar 08, 2021 | 49.31 | 50.03 | 48.96 | 49.70 | 1,193,266 | +0.67(+1.36%) |
Mar 05, 2021 | 48.87 | 49.17 | 46.58 | 49.03 | 1,202,163 | +0.66(+1.36%) |
Mar 04, 2021 | 49.15 | 49.46 | 47.02 | 48.37 | 1,212,862 | -0.83(-1.68%) |
Mar 03, 2021 | 49.38 | 50.28 | 48.90 | 49.20 | 1,435,076 | -0.03(-0.06%) |
Mar 02, 2021 | 49.20 | 49.77 | 48.95 | 49.23 | 997,370 | +0.15(+0.30%) |