Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.20 | 46.59 | 44.69 | 44.79 | 33,891 | -1.29(-2.80%) |
May 27, 2021 | 47.01 | 47.71 | 45.99 | 46.09 | 100,412 | -0.79(-1.68%) |
May 26, 2021 | 46.98 | 47.59 | 45.20 | 46.87 | 26,742 | +0.29(+0.62%) |
May 25, 2021 | 46.64 | 47.45 | 46.39 | 46.58 | 51,949 | -0.06(-0.12%) |
May 24, 2021 | 47.82 | 48.04 | 45.95 | 46.64 | 66,234 | -0.86(-1.81%) |
May 21, 2021 | 46.76 | 48.12 | 46.68 | 47.50 | 44,187 | +1.13(+2.44%) |
May 20, 2021 | 45.83 | 46.77 | 45.83 | 46.37 | 26,305 | +0.38(+0.83%) |
May 19, 2021 | 45.37 | 46.46 | 45.03 | 45.98 | 29,841 | +0.06(+0.12%) |
May 18, 2021 | 45.78 | 46.39 | 44.96 | 45.93 | 29,371 | +0.07(+0.14%) |
May 17, 2021 | 46.16 | 46.16 | 45.08 | 45.86 | 46,224 | -0.08(-0.18%) |
May 14, 2021 | 45.78 | 45.99 | 44.97 | 45.95 | 42,675 | -0.22(-0.47%) |
May 13, 2021 | 46.65 | 46.65 | 44.90 | 46.16 | 25,992 | +0.74(+1.63%) |
May 12, 2021 | 44.94 | 45.67 | 44.17 | 45.42 | 37,168 | +0.52(+1.15%) |
May 11, 2021 | 44.72 | 45.43 | 43.97 | 44.91 | 46,083 | +0.07(+0.17%) |
May 10, 2021 | 45.49 | 45.99 | 44.43 | 44.83 | 47,074 | -0.98(-2.15%) |
May 07, 2021 | 44.77 | 46.17 | 43.69 | 45.81 | 31,831 | +0.90(+2.00%) |
May 06, 2021 | 43.52 | 45.28 | 43.52 | 44.92 | 26,911 | +1.57(+3.63%) |
May 05, 2021 | 46.59 | 47.88 | 43.19 | 43.34 | 37,359 | -4.35(-9.13%) |
May 04, 2021 | 47.75 | 48.82 | 47.45 | 47.70 | 35,910 | -0.58(-1.20%) |
May 03, 2021 | 47.99 | 48.83 | 47.99 | 48.28 | 28,898 | +0.23(+0.49%) |
Apr 30, 2021 | 46.67 | 48.55 | 46.67 | 48.04 | 65,455 | +0.81(+1.70%) |
Apr 29, 2021 | 46.49 | 47.52 | 46.33 | 47.24 | 68,144 | +0.14(+0.30%) |
Apr 28, 2021 | 46.03 | 47.14 | 45.63 | 47.10 | 71,556 | +0.75(+1.62%) |
Apr 27, 2021 | 45.71 | 46.44 | 45.71 | 46.35 | 25,620 | +0.50(+1.08%) |
Apr 26, 2021 | 45.80 | 46.30 | 45.65 | 45.85 | 14,815 | +0.42(+0.93%) |
Apr 23, 2021 | 45.64 | 46.43 | 45.23 | 45.43 | 41,003 | +0.21(+0.46%) |
Apr 22, 2021 | 45.34 | 45.34 | 44.69 | 45.22 | 20,479 | +0.23(+0.52%) |
Apr 21, 2021 | 44.64 | 45.31 | 44.05 | 44.99 | 22,226 | +0.44(+0.99%) |
Apr 20, 2021 | 44.18 | 44.93 | 43.70 | 44.55 | 27,929 | +0.40(+0.91%) |
Apr 19, 2021 | 44.06 | 44.59 | 43.62 | 44.15 | 19,320 | -0.15(-0.34%) |
Apr 16, 2021 | 44.46 | 44.47 | 43.47 | 44.30 | 18,472 | +0.29(+0.66%) |
Apr 15, 2021 | 43.69 | 44.12 | 43.32 | 44.01 | 12,459 | +0.75(+1.73%) |
Apr 14, 2021 | 43.76 | 43.81 | 43.17 | 43.26 | 15,510 | +0.28(+0.65%) |
Apr 13, 2021 | 43.46 | 43.89 | 42.98 | 42.98 | 17,270 | -0.83(-1.90%) |
Apr 12, 2021 | 43.87 | 44.20 | 43.45 | 43.81 | 16,175 | -0.13(-0.30%) |
Apr 09, 2021 | 44.17 | 44.90 | 43.72 | 43.94 | 14,023 | -0.24(-0.55%) |
Apr 08, 2021 | 43.99 | 45.17 | 43.83 | 44.18 | 23,505 | +0.34(+0.77%) |
Apr 07, 2021 | 45.21 | 45.50 | 43.71 | 43.85 | 23,936 | -1.27(-2.82%) |
Apr 06, 2021 | 44.72 | 45.74 | 44.52 | 45.12 | 28,032 | +0.57(+1.28%) |
Apr 05, 2021 | 44.43 | 45.79 | 44.05 | 44.55 | 39,744 | -0.22(-0.50%) |
Apr 01, 2021 | 43.71 | 45.02 | 43.65 | 44.77 | 21,731 | +1.03(+2.35%) |
Mar 31, 2021 | 43.62 | 44.62 | 43.24 | 43.75 | 56,778 | +0.33(+0.75%) |
Mar 30, 2021 | 42.23 | 43.61 | 42.14 | 43.42 | 30,608 | +0.57(+1.33%) |
Mar 29, 2021 | 43.39 | 43.85 | 42.66 | 42.85 | 20,462 | -0.94(-2.15%) |
Mar 26, 2021 | 43.18 | 43.80 | 42.47 | 43.79 | 26,334 | +0.73(+1.69%) |
Mar 25, 2021 | 42.24 | 43.18 | 41.84 | 43.06 | 25,665 | +0.68(+1.61%) |
Mar 24, 2021 | 42.77 | 44.04 | 41.99 | 42.38 | 24,992 | -0.17(-0.40%) |
Mar 23, 2021 | 42.67 | 42.88 | 41.96 | 42.55 | 28,542 | -0.54(-1.26%) |
Mar 22, 2021 | 44.60 | 44.60 | 42.91 | 43.09 | 28,389 | -1.62(-3.61%) |
Mar 19, 2021 | 44.86 | 45.30 | 44.16 | 44.71 | 116,900 | -0.51(-1.14%) |
Mar 18, 2021 | 46.85 | 46.85 | 45.22 | 45.22 | 37,639 | -1.81(-3.85%) |
Mar 17, 2021 | 46.22 | 47.52 | 46.18 | 47.03 | 27,808 | +0.80(+1.74%) |
Mar 16, 2021 | 47.73 | 47.98 | 46.07 | 46.23 | 24,781 | -1.72(-3.58%) |
Mar 15, 2021 | 48.81 | 48.81 | 47.71 | 47.95 | 19,497 | -1.15(-2.34%) |
Mar 12, 2021 | 47.98 | 49.27 | 46.44 | 49.10 | 39,073 | +0.99(+2.06%) |
Mar 11, 2021 | 48.24 | 48.24 | 47.04 | 48.11 | 32,426 | +0.41(+0.86%) |
Mar 10, 2021 | 47.41 | 48.31 | 47.36 | 47.70 | 29,952 | +0.76(+1.61%) |
Mar 09, 2021 | 48.86 | 48.86 | 46.78 | 46.94 | 34,913 | -1.42(-2.94%) |
Mar 08, 2021 | 49.50 | 49.58 | 48.23 | 48.36 | 34,112 | -0.93(-1.89%) |
Mar 05, 2021 | 47.17 | 49.88 | 47.17 | 49.29 | 30,830 | +1.39(+2.91%) |
Mar 04, 2021 | 49.07 | 50.27 | 47.62 | 47.90 | 47,259 | -1.48(-2.99%) |
Mar 03, 2021 | 50.69 | 50.69 | 49.25 | 49.38 | 53,432 | -1.19(-2.35%) |
Mar 02, 2021 | 50.12 | 51.32 | 49.80 | 50.56 | 107,707 | +0.21(+0.43%) |