Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.74 | 45.12 | 44.10 | 44.52 | 25,055 | +0.08(+0.19%) |
May 27, 2021 | 44.96 | 45.22 | 44.29 | 44.44 | 39,169 | -0.51(-1.13%) |
May 26, 2021 | 44.12 | 45.06 | 44.12 | 44.95 | 20,641 | +1.06(+2.43%) |
May 25, 2021 | 44.68 | 44.68 | 43.59 | 43.88 | 30,488 | -0.14(-0.32%) |
May 24, 2021 | 45.19 | 45.32 | 43.91 | 44.02 | 27,851 | -1.18(-2.60%) |
May 21, 2021 | 46.23 | 46.23 | 45.15 | 45.20 | 21,845 | -0.57(-1.26%) |
May 20, 2021 | 45.02 | 45.77 | 45.02 | 45.77 | 17,546 | +0.35(+0.77%) |
May 19, 2021 | 44.63 | 45.94 | 44.18 | 45.43 | 40,345 | +0.41(+0.92%) |
May 18, 2021 | 45.32 | 45.77 | 44.97 | 45.01 | 17,040 | -0.40(-0.87%) |
May 17, 2021 | 46.23 | 46.48 | 45.23 | 45.41 | 20,392 | -1.09(-2.35%) |
May 14, 2021 | 45.47 | 46.67 | 45.16 | 46.50 | 43,600 | +1.31(+2.90%) |
May 13, 2021 | 43.60 | 45.62 | 43.51 | 45.19 | 34,151 | +1.76(+4.06%) |
May 12, 2021 | 43.72 | 43.89 | 43.02 | 43.43 | 35,866 | -0.53(-1.20%) |
May 11, 2021 | 44.02 | 45.92 | 43.78 | 43.96 | 22,473 | -0.54(-1.21%) |
May 10, 2021 | 45.01 | 45.73 | 44.28 | 44.49 | 43,920 | -0.18(-0.40%) |
May 07, 2021 | 45.32 | 45.75 | 44.47 | 44.67 | 23,712 | -0.81(-1.78%) |
May 06, 2021 | 43.92 | 45.78 | 43.33 | 45.48 | 46,168 | +1.61(+3.67%) |
May 05, 2021 | 45.00 | 45.00 | 43.70 | 43.87 | 32,006 | -0.32(-0.72%) |
May 04, 2021 | 44.43 | 44.50 | 43.47 | 44.19 | 31,554 | -0.41(-0.93%) |
May 03, 2021 | 43.08 | 45.08 | 43.08 | 44.61 | 55,270 | +1.68(+3.91%) |
Apr 30, 2021 | 43.10 | 43.56 | 42.70 | 42.93 | 55,315 | -0.32(-0.74%) |
Apr 29, 2021 | 43.64 | 44.74 | 43.22 | 43.25 | 31,794 | -1.10(-2.48%) |
Apr 28, 2021 | 45.18 | 45.63 | 43.33 | 44.35 | 60,731 | -0.76(-1.69%) |
Apr 27, 2021 | 44.65 | 45.33 | 43.76 | 45.12 | 40,755 | +0.32(+0.72%) |
Apr 26, 2021 | 46.43 | 46.99 | 44.65 | 44.79 | 42,498 | -1.31(-2.84%) |
Apr 23, 2021 | 46.14 | 46.93 | 44.74 | 46.10 | 35,992 | +0.47(+1.03%) |
Apr 22, 2021 | 46.72 | 46.87 | 45.30 | 45.63 | 40,830 | -0.99(-2.12%) |
Apr 21, 2021 | 47.42 | 47.42 | 46.33 | 46.62 | 19,245 | -0.14(-0.30%) |
Apr 20, 2021 | 47.10 | 47.44 | 46.04 | 46.76 | 36,380 | -0.42(-0.90%) |
Apr 19, 2021 | 47.15 | 47.52 | 47.05 | 47.19 | 48,718 | +0.08(+0.16%) |
Apr 16, 2021 | 48.03 | 48.03 | 47.09 | 47.11 | 35,780 | -0.60(-1.26%) |
Apr 15, 2021 | 47.39 | 47.71 | 46.81 | 47.71 | 26,789 | +0.32(+0.68%) |
Apr 14, 2021 | 47.12 | 48.08 | 46.74 | 47.39 | 34,716 | +0.11(+0.24%) |
Apr 13, 2021 | 45.59 | 48.52 | 45.27 | 47.28 | 63,673 | +1.66(+3.63%) |
Apr 12, 2021 | 44.79 | 46.00 | 44.79 | 45.62 | 34,818 | +0.12(+0.27%) |
Apr 09, 2021 | 44.16 | 46.05 | 43.57 | 45.50 | 54,785 | +1.32(+2.98%) |
Apr 08, 2021 | 43.51 | 44.27 | 42.73 | 44.18 | 157,679 | +0.47(+1.08%) |
Apr 07, 2021 | 43.93 | 44.63 | 42.78 | 43.71 | 71,549 | -0.57(-1.28%) |
Apr 06, 2021 | 45.16 | 45.53 | 43.66 | 44.28 | 88,419 | -1.25(-2.75%) |
Apr 05, 2021 | 47.51 | 47.59 | 44.28 | 45.53 | 80,554 | -2.12(-4.45%) |
Apr 01, 2021 | 46.31 | 47.82 | 45.86 | 47.65 | 61,155 | +1.38(+2.99%) |
Mar 31, 2021 | 45.77 | 47.08 | 44.73 | 46.26 | 61,610 | +0.79(+1.74%) |
Mar 30, 2021 | 45.94 | 47.43 | 45.17 | 45.47 | 42,218 | -0.21(-0.45%) |
Mar 29, 2021 | 45.37 | 46.48 | 44.86 | 45.68 | 49,942 | +0.23(+0.52%) |
Mar 26, 2021 | 44.91 | 45.87 | 44.55 | 45.45 | 44,109 | +1.14(+2.56%) |
Mar 25, 2021 | 43.68 | 45.43 | 43.20 | 44.31 | 63,338 | +0.27(+0.62%) |
Mar 24, 2021 | 45.76 | 48.31 | 44.02 | 44.04 | 47,464 | -1.37(-3.02%) |
Mar 23, 2021 | 47.59 | 47.77 | 45.22 | 45.41 | 57,283 | -2.71(-5.64%) |
Mar 22, 2021 | 46.98 | 48.73 | 46.40 | 48.12 | 62,912 | +0.69(+1.46%) |
Mar 19, 2021 | 46.40 | 48.41 | 45.03 | 47.43 | 168,340 | +1.18(+2.56%) |
Mar 18, 2021 | 46.67 | 47.53 | 45.79 | 46.24 | 30,676 | -0.49(-1.04%) |
Mar 17, 2021 | 46.83 | 47.44 | 46.08 | 46.73 | 49,904 | +0.04(+0.08%) |
Mar 16, 2021 | 48.13 | 48.22 | 46.49 | 46.69 | 46,679 | -1.81(-3.73%) |
Mar 15, 2021 | 49.21 | 49.21 | 47.70 | 48.51 | 43,024 | -0.38(-0.79%) |
Mar 12, 2021 | 48.55 | 49.42 | 48.04 | 48.89 | 37,397 | -0.02(-0.04%) |
Mar 11, 2021 | 48.86 | 49.16 | 47.81 | 48.91 | 41,860 | +0.30(+0.62%) |
Mar 10, 2021 | 46.85 | 48.91 | 46.85 | 48.61 | 41,764 | +1.28(+2.70%) |
Mar 09, 2021 | 49.15 | 49.15 | 46.87 | 47.33 | 61,628 | -1.74(-3.54%) |
Mar 08, 2021 | 46.79 | 49.42 | 46.44 | 49.07 | 68,219 | +2.25(+4.81%) |
Mar 05, 2021 | 46.08 | 47.05 | 45.26 | 46.82 | 62,328 | +1.54(+3.40%) |
Mar 04, 2021 | 45.63 | 46.59 | 44.56 | 45.28 | 59,457 | -0.32(-0.70%) |
Mar 03, 2021 | 44.24 | 45.92 | 43.59 | 45.60 | 31,271 | +1.58(+3.58%) |
Mar 02, 2021 | 44.11 | 45.32 | 43.72 | 44.02 | 71,349 | -0.29(-0.66%) |