Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.19 | 46.50 | 45.97 | 45.98 | 58,168 | -0.14(-0.31%) |
May 27, 2021 | 46.03 | 46.13 | 45.74 | 46.12 | 170,636 | -0.40(-0.87%) |
May 26, 2021 | 46.80 | 46.92 | 46.30 | 46.53 | 10,538 | -0.09(-0.19%) |
May 25, 2021 | 46.16 | 46.61 | 46.15 | 46.61 | 40,800 | +0.85(+1.86%) |
May 24, 2021 | 45.65 | 46.06 | 45.58 | 45.76 | 11,640 | +0.26(+0.56%) |
May 21, 2021 | 45.41 | 45.51 | 45.08 | 45.51 | 34,057 | +0.36(+0.80%) |
May 20, 2021 | 44.84 | 45.25 | 44.83 | 45.15 | 7,128 | +0.66(+1.49%) |
May 19, 2021 | 44.67 | 45.18 | 44.14 | 44.48 | 81,271 | -0.19(-0.43%) |
May 18, 2021 | 44.52 | 44.73 | 44.46 | 44.68 | 53,694 | -0.22(-0.50%) |
May 17, 2021 | 44.93 | 45.05 | 44.82 | 44.90 | 44,376 | -0.11(-0.24%) |
May 14, 2021 | 44.72 | 45.01 | 44.56 | 45.01 | 52,511 | +0.71(+1.59%) |
May 13, 2021 | 44.32 | 44.62 | 44.22 | 44.30 | 37,132 | +0.12(+0.26%) |
May 12, 2021 | 44.88 | 44.91 | 44.06 | 44.19 | 48,885 | -0.93(-2.05%) |
May 11, 2021 | 45.20 | 45.37 | 45.07 | 45.11 | 54,552 | -0.48(-1.06%) |
May 10, 2021 | 46.34 | 46.43 | 45.55 | 45.60 | 16,599 | -0.94(-2.02%) |
May 07, 2021 | 47.16 | 47.52 | 46.34 | 46.54 | 80,382 | -0.45(-0.96%) |
May 06, 2021 | 46.66 | 47.22 | 46.66 | 46.99 | 6,543 | +0.13(+0.29%) |
May 05, 2021 | 46.39 | 46.99 | 46.37 | 46.86 | 16,813 | +0.18(+0.38%) |
May 04, 2021 | 46.79 | 47.22 | 46.56 | 46.68 | 43,249 | +0.57(+1.24%) |
May 03, 2021 | 46.12 | 46.78 | 45.98 | 46.11 | 33,865 | +0.10(+0.22%) |
Apr 30, 2021 | 45.92 | 46.05 | 45.70 | 46.01 | 9,754 | +0.18(+0.40%) |
Apr 29, 2021 | 45.27 | 45.82 | 45.11 | 45.82 | 4,258 | -0.32(-0.70%) |
Apr 28, 2021 | 46.04 | 46.17 | 45.80 | 46.14 | 17,124 | +0.04(+0.09%) |
Apr 27, 2021 | 46.78 | 46.80 | 45.94 | 46.10 | 43,974 | -0.79(-1.69%) |
Apr 26, 2021 | 47.04 | 47.21 | 46.89 | 46.89 | 16,129 | -0.05(-0.10%) |
Apr 23, 2021 | 47.20 | 47.22 | 46.60 | 46.94 | 26,149 | -0.25(-0.53%) |
Apr 22, 2021 | 46.94 | 47.19 | 46.48 | 47.19 | 16,581 | +0.36(+0.76%) |
Apr 21, 2021 | 46.68 | 46.84 | 46.35 | 46.84 | 36,706 | +0.15(+0.33%) |
Apr 20, 2021 | 45.91 | 46.79 | 45.91 | 46.68 | 30,496 | +0.48(+1.04%) |
Apr 19, 2021 | 46.10 | 46.44 | 46.02 | 46.20 | 6,337 | -0.29(-0.62%) |
Apr 16, 2021 | 46.34 | 46.72 | 46.28 | 46.49 | 71,494 | -0.68(-1.45%) |
Apr 15, 2021 | 46.63 | 47.61 | 46.63 | 47.17 | 41,468 | +1.48(+3.25%) |
Apr 14, 2021 | 45.59 | 45.77 | 45.41 | 45.69 | 45,168 | -0.26(-0.57%) |
Apr 13, 2021 | 45.19 | 45.95 | 45.15 | 45.95 | 47,785 | +0.72(+1.60%) |
Apr 12, 2021 | 45.32 | 45.32 | 45.09 | 45.22 | 33,090 | -0.13(-0.28%) |
Apr 09, 2021 | 45.27 | 45.56 | 45.11 | 45.35 | 7,886 | -0.29(-0.63%) |
Apr 08, 2021 | 45.41 | 45.64 | 45.30 | 45.64 | 33,707 | +0.66(+1.47%) |
Apr 07, 2021 | 45.33 | 45.61 | 44.91 | 44.98 | 58,647 | -0.56(-1.24%) |
Apr 06, 2021 | 45.16 | 45.57 | 45.03 | 45.54 | 24,105 | +0.63(+1.40%) |
Apr 05, 2021 | 44.73 | 44.92 | 44.29 | 44.92 | 52,831 | -0.43(-0.94%) |
Apr 01, 2021 | 44.73 | 45.37 | 44.54 | 45.34 | 62,778 | +1.33(+3.02%) |
Mar 31, 2021 | 44.45 | 44.64 | 43.77 | 44.01 | 37,749 | -0.36(-0.80%) |
Mar 30, 2021 | 43.80 | 44.43 | 43.64 | 44.37 | 44,715 | +0.45(+1.03%) |
Mar 29, 2021 | 44.84 | 44.84 | 43.57 | 43.92 | 22,156 | -0.79(-1.77%) |
Mar 26, 2021 | 44.53 | 45.00 | 44.48 | 44.71 | 17,225 | -0.33(-0.74%) |
Mar 25, 2021 | 45.84 | 45.86 | 45.00 | 45.04 | 13,609 | -0.64(-1.39%) |
Mar 24, 2021 | 44.98 | 45.71 | 44.43 | 45.68 | 66,162 | +0.45(+1.00%) |
Mar 23, 2021 | 44.64 | 45.26 | 44.48 | 45.23 | 25,976 | +0.85(+1.91%) |
Mar 22, 2021 | 44.06 | 44.44 | 43.88 | 44.38 | 19,878 | +1.04(+2.41%) |
Mar 19, 2021 | 43.00 | 43.37 | 42.90 | 43.33 | 46,175 | +0.38(+0.89%) |
Mar 18, 2021 | 42.53 | 43.23 | 42.52 | 42.95 | 29,417 | -0.91(-2.07%) |
Mar 17, 2021 | 43.70 | 43.86 | 43.16 | 43.86 | 47,978 | -0.61(-1.37%) |
Mar 16, 2021 | 44.92 | 44.99 | 44.11 | 44.47 | 44,731 | -0.32(-0.71%) |
Mar 15, 2021 | 44.58 | 44.96 | 44.56 | 44.78 | 63,976 | +0.46(+1.04%) |
Mar 12, 2021 | 44.56 | 44.56 | 44.06 | 44.32 | 62,363 | -2.00(-4.33%) |
Mar 11, 2021 | 46.39 | 46.52 | 46.04 | 46.33 | 23,435 | -0.58(-1.23%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.51 | 46.90 | 12,520 | +0.14(+0.30%) |
Mar 09, 2021 | 46.49 | 46.82 | 46.27 | 46.76 | 56,965 | +1.26(+2.76%) |
Mar 08, 2021 | 46.16 | 46.16 | 45.48 | 45.50 | 42,836 | -0.79(-1.70%) |
Mar 05, 2021 | 45.77 | 46.40 | 45.69 | 46.29 | 59,146 | +0.20(+0.42%) |
Mar 04, 2021 | 46.73 | 46.84 | 45.62 | 46.09 | 57,288 | -0.58(-1.24%) |
Mar 03, 2021 | 46.65 | 47.00 | 46.25 | 46.67 | 54,612 | -1.05(-2.20%) |
Mar 02, 2021 | 47.36 | 47.73 | 47.22 | 47.72 | 17,315 | +0.01(+0.02%) |