Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.23 | 49.42 | 49.05 | 49.05 | 41,099 | +0.11(+0.23%) |
May 27, 2021 | 48.92 | 49.20 | 48.81 | 48.94 | 35,725 | +0.38(+0.78%) |
May 26, 2021 | 47.93 | 48.71 | 47.93 | 48.56 | 28,322 | +1.12(+2.37%) |
May 25, 2021 | 47.78 | 47.87 | 47.33 | 47.43 | 33,940 | -0.12(-0.26%) |
May 24, 2021 | 47.11 | 47.67 | 47.11 | 47.56 | 110,175 | +1.15(+2.48%) |
May 21, 2021 | 47.22 | 47.22 | 46.32 | 46.41 | 53,020 | -0.26(-0.55%) |
May 20, 2021 | 46.36 | 46.76 | 46.36 | 46.66 | 14,798 | +0.08(+0.16%) |
May 19, 2021 | 45.74 | 46.72 | 45.67 | 46.59 | 66,422 | +0.03(+0.06%) |
May 18, 2021 | 46.52 | 46.91 | 46.50 | 46.56 | 44,050 | +0.58(+1.26%) |
May 17, 2021 | 45.50 | 46.06 | 45.36 | 45.98 | 41,550 | +0.81(+1.79%) |
May 14, 2021 | 44.73 | 45.18 | 44.36 | 45.17 | 45,658 | +1.25(+2.84%) |
May 13, 2021 | 43.39 | 44.06 | 43.39 | 43.92 | 58,475 | +1.13(+2.65%) |
May 12, 2021 | 44.14 | 44.23 | 42.75 | 42.79 | 110,133 | -2.34(-5.19%) |
May 11, 2021 | 44.02 | 45.20 | 44.02 | 45.13 | 88,116 | +0.22(+0.49%) |
May 10, 2021 | 45.45 | 45.65 | 44.80 | 44.91 | 80,525 | -0.74(-1.63%) |
May 07, 2021 | 44.82 | 45.80 | 44.82 | 45.65 | 91,384 | +1.04(+2.32%) |
May 06, 2021 | 43.84 | 44.62 | 43.84 | 44.62 | 83,026 | +1.08(+2.49%) |
May 05, 2021 | 43.44 | 43.68 | 43.31 | 43.53 | 46,733 | +1.35(+3.20%) |
May 04, 2021 | 41.98 | 42.26 | 41.44 | 42.18 | 47,448 | -1.08(-2.49%) |
May 03, 2021 | 43.22 | 43.48 | 43.04 | 43.26 | 64,278 | +1.02(+2.41%) |
Apr 30, 2021 | 42.61 | 42.97 | 42.12 | 42.24 | 64,947 | -1.33(-3.06%) |
Apr 29, 2021 | 43.75 | 43.77 | 43.01 | 43.57 | 71,920 | +0.20(+0.46%) |
Apr 28, 2021 | 43.34 | 43.80 | 42.72 | 43.37 | 72,994 | +1.10(+2.61%) |
Apr 27, 2021 | 42.15 | 42.34 | 42.13 | 42.27 | 32,574 | +0.86(+2.07%) |
Apr 26, 2021 | 40.91 | 41.50 | 40.77 | 41.41 | 90,381 | +1.17(+2.91%) |
Apr 23, 2021 | 40.45 | 40.50 | 40.07 | 40.24 | 50,129 | +0.43(+1.08%) |
Apr 22, 2021 | 40.58 | 40.62 | 39.59 | 39.81 | 55,441 | +0.37(+0.94%) |
Apr 21, 2021 | 38.67 | 39.58 | 38.44 | 39.44 | 84,865 | +0.05(+0.12%) |
Apr 20, 2021 | 39.96 | 40.19 | 39.05 | 39.39 | 99,486 | -1.22(-3.00%) |
Apr 19, 2021 | 40.93 | 41.05 | 40.37 | 40.61 | 222,715 | -2.03(-4.75%) |
Apr 16, 2021 | 42.78 | 42.84 | 42.35 | 42.64 | 34,785 | +0.18(+0.43%) |
Apr 15, 2021 | 42.01 | 42.49 | 41.88 | 42.46 | 34,825 | +0.47(+1.11%) |
Apr 14, 2021 | 42.29 | 42.61 | 41.88 | 41.99 | 45,277 | +0.87(+2.11%) |
Apr 13, 2021 | 41.02 | 41.43 | 40.75 | 41.13 | 75,482 | +0.47(+1.15%) |
Apr 12, 2021 | 40.74 | 41.23 | 40.43 | 40.66 | 149,961 | -3.17(-7.23%) |
Apr 09, 2021 | 43.75 | 44.11 | 43.66 | 43.83 | 21,333 | -0.45(-1.01%) |
Apr 08, 2021 | 44.63 | 44.63 | 44.26 | 44.28 | 26,001 | +0.48(+1.09%) |
Apr 07, 2021 | 43.89 | 44.06 | 43.56 | 43.80 | 31,831 | -0.72(-1.62%) |
Apr 06, 2021 | 44.18 | 44.71 | 44.18 | 44.52 | 18,781 | +0.18(+0.41%) |
Apr 05, 2021 | 44.39 | 44.45 | 43.73 | 44.34 | 85,501 | -0.98(-2.16%) |
Apr 01, 2021 | 45.56 | 45.59 | 45.15 | 45.32 | 87,647 | +0.52(+1.17%) |
Mar 31, 2021 | 44.29 | 44.87 | 44.29 | 44.80 | 29,018 | +0.33(+0.75%) |
Mar 30, 2021 | 44.54 | 44.66 | 44.19 | 44.47 | 26,176 | -0.14(-0.32%) |
Mar 29, 2021 | 44.57 | 44.98 | 44.43 | 44.61 | 35,714 | -0.95(-2.09%) |
Mar 26, 2021 | 44.37 | 45.65 | 43.89 | 45.56 | 34,680 | +2.06(+4.72%) |
Mar 25, 2021 | 42.75 | 43.62 | 42.46 | 43.50 | 53,667 | -0.60(-1.36%) |
Mar 24, 2021 | 44.36 | 44.53 | 44.08 | 44.10 | 42,849 | -1.13(-2.50%) |
Mar 23, 2021 | 45.66 | 45.92 | 45.14 | 45.24 | 74,513 | -0.46(-1.00%) |
Mar 22, 2021 | 45.67 | 46.15 | 45.15 | 45.69 | 78,488 | +0.17(+0.38%) |
Mar 19, 2021 | 45.14 | 45.59 | 44.65 | 45.52 | 84,074 | +2.16(+4.98%) |
Mar 18, 2021 | 43.75 | 44.08 | 43.27 | 43.36 | 101,631 | -2.46(-5.38%) |
Mar 17, 2021 | 44.95 | 46.32 | 44.47 | 45.83 | 93,635 | -1.08(-2.31%) |
Mar 16, 2021 | 46.84 | 47.04 | 46.63 | 46.91 | 32,960 | +0.63(+1.36%) |
Mar 15, 2021 | 45.80 | 46.38 | 45.54 | 46.28 | 50,537 | -0.30(-0.63%) |
Mar 12, 2021 | 46.56 | 46.79 | 46.32 | 46.58 | 58,431 | -1.89(-3.91%) |
Mar 11, 2021 | 48.08 | 48.66 | 47.96 | 48.47 | 64,400 | +1.18(+2.49%) |
Mar 10, 2021 | 47.45 | 47.45 | 46.75 | 47.29 | 59,989 | +0.26(+0.55%) |
Mar 09, 2021 | 46.63 | 47.37 | 46.40 | 47.03 | 53,990 | +1.46(+3.19%) |
Mar 08, 2021 | 46.24 | 46.37 | 45.38 | 45.58 | 72,033 | -0.45(-0.97%) |
Mar 05, 2021 | 46.24 | 46.24 | 44.90 | 46.03 | 120,121 | +0.55(+1.21%) |
Mar 04, 2021 | 47.05 | 47.60 | 45.24 | 45.48 | 253,445 | -1.02(-2.19%) |
Mar 03, 2021 | 47.10 | 47.28 | 46.42 | 46.49 | 139,104 | +0.84(+1.83%) |
Mar 02, 2021 | 45.83 | 45.98 | 45.21 | 45.65 | 74,009 | +0.83(+1.85%) |