Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.27 | 46.46 | 44.96 | 45.43 | 140,952 | -0.65(-1.41%) |
May 27, 2021 | 46.30 | 46.63 | 45.97 | 46.08 | 127,083 | +0.22(+0.47%) |
May 26, 2021 | 45.90 | 46.31 | 45.49 | 45.87 | 104,833 | +0.63(+1.40%) |
May 25, 2021 | 45.58 | 46.91 | 45.19 | 45.24 | 204,928 | -0.25(-0.54%) |
May 24, 2021 | 45.90 | 45.90 | 45.27 | 45.48 | 151,383 | -0.22(-0.47%) |
May 21, 2021 | 45.79 | 46.03 | 45.23 | 45.70 | 172,163 | +0.52(+1.15%) |
May 20, 2021 | 45.63 | 45.75 | 44.45 | 45.18 | 194,315 | -0.26(-0.58%) |
May 19, 2021 | 46.11 | 46.42 | 44.27 | 45.44 | 358,790 | -1.84(-3.89%) |
May 18, 2021 | 48.70 | 49.00 | 47.21 | 47.28 | 175,739 | -1.39(-2.86%) |
May 17, 2021 | 47.61 | 48.74 | 46.92 | 48.67 | 165,600 | +0.86(+1.79%) |
May 14, 2021 | 46.74 | 47.98 | 46.13 | 47.82 | 132,148 | +1.59(+3.44%) |
May 13, 2021 | 45.64 | 46.70 | 45.10 | 46.22 | 167,985 | +0.82(+1.80%) |
May 12, 2021 | 45.43 | 46.11 | 45.00 | 45.41 | 314,593 | -0.45(-0.99%) |
May 11, 2021 | 47.01 | 47.25 | 45.35 | 45.86 | 229,188 | -2.33(-4.83%) |
May 10, 2021 | 48.56 | 49.61 | 47.90 | 48.18 | 281,738 | -0.41(-0.83%) |
May 07, 2021 | 49.04 | 49.04 | 47.93 | 48.59 | 170,771 | -0.74(-1.51%) |
May 06, 2021 | 48.77 | 50.02 | 47.73 | 49.33 | 191,402 | +0.44(+0.91%) |
May 05, 2021 | 50.09 | 50.53 | 48.61 | 48.89 | 276,774 | -1.14(-2.28%) |
May 04, 2021 | 48.02 | 50.19 | 47.40 | 50.03 | 417,859 | +2.11(+4.40%) |
May 03, 2021 | 46.89 | 48.27 | 46.35 | 47.92 | 329,684 | +1.44(+3.10%) |
Apr 30, 2021 | 48.20 | 48.81 | 45.94 | 46.48 | 361,032 | -1.63(-3.39%) |
Apr 29, 2021 | 49.65 | 49.65 | 46.68 | 48.11 | 377,517 | -0.03(-0.06%) |
Apr 28, 2021 | 48.23 | 48.60 | 46.76 | 48.14 | 157,773 | +0.13(+0.27%) |
Apr 27, 2021 | 47.74 | 48.82 | 47.71 | 48.01 | 148,770 | +0.29(+0.61%) |
Apr 26, 2021 | 48.20 | 49.09 | 47.51 | 47.71 | 222,422 | -0.03(-0.06%) |
Apr 23, 2021 | 46.46 | 48.33 | 45.46 | 47.74 | 166,132 | +1.54(+3.32%) |
Apr 22, 2021 | 46.88 | 47.52 | 46.12 | 46.21 | 272,588 | -0.35(-0.75%) |
Apr 21, 2021 | 45.74 | 46.70 | 44.52 | 46.55 | 201,820 | +1.00(+2.19%) |
Apr 20, 2021 | 47.13 | 48.10 | 44.98 | 45.56 | 182,921 | -1.60(-3.40%) |
Apr 19, 2021 | 47.58 | 47.58 | 46.29 | 47.16 | 285,321 | -0.41(-0.85%) |
Apr 16, 2021 | 47.97 | 48.97 | 46.87 | 47.56 | 140,336 | +0.08(+0.18%) |
Apr 15, 2021 | 47.03 | 47.48 | 45.74 | 47.48 | 182,636 | +0.85(+1.82%) |
Apr 14, 2021 | 45.92 | 47.36 | 45.92 | 46.63 | 448,561 | +0.55(+1.19%) |
Apr 13, 2021 | 46.55 | 46.74 | 45.78 | 46.08 | 255,920 | -0.71(-1.51%) |
Apr 12, 2021 | 48.02 | 48.26 | 46.47 | 46.79 | 316,501 | -1.23(-2.57%) |
Apr 09, 2021 | 47.29 | 48.31 | 46.41 | 48.02 | 232,797 | +0.75(+1.59%) |
Apr 08, 2021 | 46.61 | 47.43 | 45.57 | 47.27 | 143,005 | +0.84(+1.81%) |
Apr 07, 2021 | 46.75 | 47.07 | 46.16 | 46.43 | 282,406 | -0.66(-1.40%) |
Apr 06, 2021 | 47.23 | 47.85 | 45.90 | 47.09 | 181,848 | -0.27(-0.58%) |
Apr 05, 2021 | 46.75 | 47.59 | 46.05 | 47.36 | 200,514 | +1.09(+2.36%) |
Apr 01, 2021 | 46.52 | 46.87 | 44.63 | 46.27 | 343,729 | -0.42(-0.91%) |
Mar 31, 2021 | 47.70 | 48.82 | 46.68 | 46.70 | 364,256 | -1.03(-2.15%) |
Mar 30, 2021 | 46.48 | 48.25 | 46.16 | 47.72 | 291,581 | +1.24(+2.68%) |
Mar 29, 2021 | 48.64 | 50.11 | 46.48 | 46.48 | 250,194 | -2.35(-4.82%) |
Mar 26, 2021 | 47.68 | 49.07 | 46.72 | 48.83 | 357,104 | +1.68(+3.56%) |
Mar 25, 2021 | 44.33 | 47.45 | 44.04 | 47.16 | 203,352 | +2.35(+5.23%) |
Mar 24, 2021 | 46.92 | 47.69 | 44.81 | 44.81 | 175,482 | -1.65(-3.55%) |
Mar 23, 2021 | 47.57 | 47.76 | 46.43 | 46.46 | 312,155 | -1.90(-3.93%) |
Mar 22, 2021 | 49.41 | 50.42 | 46.75 | 48.36 | 197,641 | -1.19(-2.40%) |
Mar 19, 2021 | 51.07 | 51.07 | 49.45 | 49.55 | 536,294 | -0.85(-1.68%) |
Mar 18, 2021 | 52.10 | 52.82 | 50.16 | 50.40 | 225,607 | -1.49(-2.87%) |
Mar 17, 2021 | 51.10 | 52.40 | 50.41 | 51.89 | 479,184 | +0.59(+1.16%) |
Mar 16, 2021 | 49.98 | 52.22 | 49.71 | 51.29 | 523,959 | +0.99(+1.97%) |
Mar 15, 2021 | 49.78 | 50.58 | 48.91 | 50.30 | 325,247 | +0.33(+0.66%) |
Mar 12, 2021 | 50.01 | 50.73 | 49.15 | 49.97 | 465,488 | +0.28(+0.57%) |
Mar 11, 2021 | 49.56 | 50.76 | 48.84 | 49.69 | 337,234 | -0.02(-0.04%) |
Mar 10, 2021 | 47.72 | 50.31 | 46.99 | 49.71 | 323,957 | +2.68(+5.70%) |
Mar 09, 2021 | 47.40 | 47.75 | 45.85 | 47.03 | 415,311 | +0.01(+0.02%) |
Mar 08, 2021 | 45.39 | 47.34 | 45.21 | 47.02 | 588,094 | +2.08(+4.62%) |
Mar 05, 2021 | 44.63 | 45.20 | 43.03 | 44.94 | 522,314 | +1.02(+2.31%) |
Mar 04, 2021 | 44.16 | 44.87 | 42.27 | 43.93 | 453,756 | -0.65(-1.46%) |
Mar 03, 2021 | 44.98 | 45.63 | 43.93 | 44.58 | 320,614 | +0.08(+0.19%) |
Mar 02, 2021 | 44.74 | 44.99 | 43.91 | 44.49 | 336,605 | -0.22(-0.48%) |