Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.11 | 45.70 | 45.11 | 45.62 | 31,386 | -0.02(-0.04%) |
May 27, 2021 | 45.66 | 45.71 | 45.25 | 45.64 | 39,958 | -0.18(-0.39%) |
May 26, 2021 | 45.30 | 46.03 | 45.30 | 45.82 | 131,588 | +1.70(+3.85%) |
May 25, 2021 | 43.13 | 44.25 | 43.13 | 44.12 | 77,422 | +0.92(+2.13%) |
May 24, 2021 | 43.23 | 43.39 | 42.84 | 43.20 | 119,598 | -0.12(-0.28%) |
May 21, 2021 | 43.45 | 43.90 | 43.15 | 43.32 | 211,783 | +0.16(+0.37%) |
May 20, 2021 | 42.96 | 43.23 | 42.80 | 43.16 | 105,967 | +0.03(+0.08%) |
May 19, 2021 | 42.60 | 43.32 | 42.60 | 43.12 | 22,463 | +0.02(+0.06%) |
May 18, 2021 | 42.35 | 43.52 | 42.35 | 43.10 | 177,620 | +0.54(+1.27%) |
May 17, 2021 | 41.89 | 42.81 | 41.89 | 42.56 | 204,052 | -0.32(-0.75%) |
May 14, 2021 | 42.81 | 42.91 | 42.47 | 42.88 | 144,883 | +0.36(+0.85%) |
May 13, 2021 | 43.27 | 43.27 | 42.36 | 42.52 | 51,385 | -0.74(-1.71%) |
May 12, 2021 | 44.72 | 44.72 | 43.26 | 43.26 | 29,441 | -0.71(-1.61%) |
May 11, 2021 | 44.15 | 44.51 | 43.54 | 43.97 | 24,815 | -0.76(-1.70%) |
May 10, 2021 | 44.93 | 45.17 | 44.73 | 44.73 | 29,764 | +0.13(+0.29%) |
May 07, 2021 | 44.24 | 44.81 | 44.24 | 44.60 | 19,430 | +0.49(+1.11%) |
May 06, 2021 | 44.11 | 44.39 | 43.70 | 44.11 | 34,531 | -1.34(-2.95%) |
May 05, 2021 | 45.61 | 46.32 | 45.45 | 45.45 | 26,738 | -1.56(-3.32%) |
May 04, 2021 | 48.02 | 48.02 | 46.75 | 47.01 | 25,837 | -0.23(-0.49%) |
May 03, 2021 | 47.54 | 47.68 | 47.01 | 47.24 | 31,313 | -0.10(-0.22%) |
Apr 30, 2021 | 47.56 | 47.59 | 47.24 | 47.34 | 18,500 | -1.50(-3.06%) |
Apr 29, 2021 | 49.08 | 49.12 | 48.36 | 48.84 | 23,366 | +0.14(+0.29%) |
Apr 28, 2021 | 48.48 | 49.16 | 48.35 | 48.70 | 26,946 | +0.13(+0.27%) |
Apr 27, 2021 | 48.27 | 48.72 | 48.25 | 48.57 | 53,053 | +0.10(+0.21%) |
Apr 26, 2021 | 48.20 | 48.63 | 48.18 | 48.47 | 26,302 | +0.71(+1.49%) |
Apr 23, 2021 | 48.18 | 48.18 | 47.28 | 47.76 | 21,800 | -0.19(-0.39%) |
Apr 22, 2021 | 47.57 | 48.30 | 47.28 | 47.95 | 70,013 | -0.32(-0.67%) |
Apr 21, 2021 | 47.67 | 48.27 | 47.56 | 48.27 | 60,049 | +0.68(+1.43%) |
Apr 20, 2021 | 48.63 | 48.63 | 47.52 | 47.59 | 110,101 | +0.38(+0.80%) |
Apr 19, 2021 | 47.25 | 47.41 | 47.00 | 47.21 | 25,952 | +0.60(+1.29%) |
Apr 16, 2021 | 46.02 | 46.89 | 46.02 | 46.61 | 31,500 | +0.01(+0.02%) |
Apr 15, 2021 | 46.67 | 46.71 | 46.41 | 46.60 | 21,804 | -0.80(-1.69%) |
Apr 14, 2021 | 46.55 | 47.53 | 46.55 | 47.40 | 22,233 | +0.56(+1.20%) |
Apr 13, 2021 | 46.90 | 46.90 | 46.12 | 46.84 | 37,983 | +0.11(+0.24%) |
Apr 12, 2021 | 46.86 | 46.94 | 46.63 | 46.73 | 14,771 | -0.80(-1.68%) |
Apr 09, 2021 | 47.67 | 47.83 | 46.90 | 47.53 | 203,200 | -1.73(-3.51%) |
Apr 08, 2021 | 50.10 | 50.10 | 48.73 | 49.26 | 16,065 | -0.34(-0.69%) |
Apr 07, 2021 | 50.00 | 50.06 | 49.55 | 49.60 | 29,898 | -1.55(-3.02%) |
Apr 06, 2021 | 50.34 | 51.61 | 50.34 | 51.15 | 23,757 | +0.43(+0.86%) |
Apr 05, 2021 | 50.74 | 51.02 | 50.05 | 50.72 | 31,401 | +0.29(+0.57%) |
Apr 01, 2021 | 50.12 | 50.79 | 50.07 | 50.43 | 15,500 | +0.34(+0.68%) |
Mar 31, 2021 | 49.02 | 50.33 | 49.02 | 50.09 | 18,641 | -0.28(-0.56%) |
Mar 30, 2021 | 49.45 | 50.41 | 49.42 | 50.37 | 20,437 | +1.57(+3.23%) |
Mar 29, 2021 | 49.16 | 49.23 | 48.57 | 48.80 | 26,737 | +0.45(+0.94%) |
Mar 26, 2021 | 48.52 | 48.83 | 47.71 | 48.34 | 34,900 | -1.01(-2.05%) |
Mar 25, 2021 | 48.69 | 49.52 | 48.19 | 49.35 | 30,027 | +1.38(+2.87%) |
Mar 24, 2021 | 47.41 | 48.47 | 47.17 | 47.98 | 40,327 | -0.82(-1.68%) |
Mar 23, 2021 | 49.83 | 50.45 | 48.39 | 48.80 | 32,668 | -0.88(-1.78%) |
Mar 22, 2021 | 50.42 | 50.65 | 49.64 | 49.68 | 34,722 | -1.11(-2.19%) |
Mar 19, 2021 | 50.99 | 50.99 | 50.33 | 50.79 | 23,200 | -0.01(-0.02%) |
Mar 18, 2021 | 52.11 | 52.11 | 50.70 | 50.80 | 19,589 | -0.71(-1.38%) |
Mar 17, 2021 | 50.74 | 51.56 | 50.35 | 51.51 | 19,600 | +1.51(+3.02%) |
Mar 16, 2021 | 50.27 | 50.75 | 49.19 | 50.00 | 40,238 | -0.11(-0.22%) |
Mar 15, 2021 | 49.89 | 50.50 | 49.55 | 50.11 | 55,893 | +1.98(+4.11%) |
Mar 12, 2021 | 47.92 | 48.51 | 47.53 | 48.13 | 27,800 | -1.51(-3.04%) |
Mar 11, 2021 | 48.96 | 49.77 | 48.96 | 49.64 | 19,622 | +0.53(+1.08%) |
Mar 10, 2021 | 49.30 | 49.33 | 48.60 | 49.11 | 34,968 | +0.15(+0.31%) |
Mar 09, 2021 | 49.39 | 49.44 | 48.22 | 48.96 | 39,684 | +1.33(+2.80%) |
Mar 08, 2021 | 47.67 | 48.21 | 47.48 | 47.63 | 29,300 | +0.22(+0.46%) |
Mar 05, 2021 | 47.80 | 47.99 | 46.92 | 47.41 | 25,600 | -1.13(-2.33%) |
Mar 04, 2021 | 48.95 | 49.30 | 47.84 | 48.54 | 33,126 | +0.44(+0.91%) |
Mar 03, 2021 | 48.47 | 48.55 | 48.00 | 48.10 | 41,254 | +1.65(+3.54%) |
Mar 02, 2021 | 46.14 | 46.67 | 46.14 | 46.45 | 32,050 | -0.84(-1.77%) |