Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.52 | 47.52 | 47.22 | 47.34 | 2,895 | -0.10(-0.21%) |
May 27, 2021 | 47.47 | 47.47 | 47.27 | 47.44 | 2,860 | +0.15(+0.31%) |
May 26, 2021 | 47.17 | 47.30 | 46.84 | 47.30 | 444 | +0.03(+0.05%) |
May 25, 2021 | 47.26 | 47.30 | 47.26 | 47.27 | 1,315 | -0.42(-0.88%) |
May 24, 2021 | 47.78 | 47.83 | 47.57 | 47.69 | 1,541 | +0.28(+0.58%) |
May 21, 2021 | 47.06 | 48.06 | 47.06 | 47.41 | 3,089 | +0.21(+0.44%) |
May 20, 2021 | 47.29 | 47.44 | 46.64 | 47.21 | 2,157 | +0.22(+0.47%) |
May 19, 2021 | 46.51 | 46.99 | 46.42 | 46.99 | 1,197 | -0.65(-1.36%) |
May 18, 2021 | 47.74 | 47.91 | 46.99 | 47.64 | 3,206 | -0.25(-0.53%) |
May 17, 2021 | 47.48 | 47.97 | 47.30 | 47.89 | 3,237 | +0.72(+1.52%) |
May 14, 2021 | 47.24 | 47.37 | 46.56 | 47.17 | 14,850 | +0.92(+1.99%) |
May 13, 2021 | 45.46 | 46.68 | 45.29 | 46.25 | 2,498 | +0.06(+0.13%) |
May 12, 2021 | 46.03 | 47.22 | 46.03 | 46.19 | 93,212 | -0.31(-0.66%) |
May 11, 2021 | 46.08 | 46.65 | 45.91 | 46.49 | 5,629 | -0.28(-0.59%) |
May 10, 2021 | 46.80 | 49.72 | 46.48 | 46.77 | 13,464 | +0.33(+0.72%) |
May 07, 2021 | 45.96 | 46.44 | 45.96 | 46.44 | 1,507 | +0.36(+0.79%) |
May 06, 2021 | 45.04 | 46.07 | 45.02 | 46.07 | 4,994 | +0.34(+0.74%) |
May 05, 2021 | 45.79 | 45.88 | 45.69 | 45.73 | 5,115 | +0.61(+1.35%) |
May 04, 2021 | 44.91 | 46.19 | 42.95 | 45.12 | 18,150 | +0.26(+0.58%) |
May 03, 2021 | 44.92 | 45.28 | 44.41 | 44.86 | 7,978 | +0.31(+0.69%) |
Apr 30, 2021 | 43.97 | 45.58 | 43.97 | 44.55 | 14,325 | -0.43(-0.96%) |
Apr 29, 2021 | 44.60 | 45.60 | 44.60 | 44.98 | 4,684 | +0.40(+0.89%) |
Apr 28, 2021 | 42.74 | 44.82 | 42.74 | 44.58 | 11,744 | +0.78(+1.79%) |
Apr 27, 2021 | 43.74 | 43.87 | 41.90 | 43.80 | 8,463 | +0.44(+1.01%) |
Apr 26, 2021 | 43.28 | 43.77 | 42.52 | 43.37 | 28,069 | +0.17(+0.40%) |
Apr 23, 2021 | 42.73 | 43.19 | 42.36 | 43.19 | 2,195 | +0.58(+1.35%) |
Apr 22, 2021 | 42.95 | 43.19 | 42.05 | 42.62 | 7,321 | -0.32(-0.76%) |
Apr 21, 2021 | 42.41 | 42.96 | 42.41 | 42.94 | 914 | +0.62(+1.47%) |
Apr 20, 2021 | 42.79 | 42.79 | 41.17 | 42.32 | 11,846 | -0.62(-1.44%) |
Apr 19, 2021 | 42.78 | 43.10 | 42.70 | 42.94 | 1,939 | +0.11(+0.25%) |
Apr 16, 2021 | 43.16 | 43.16 | 42.83 | 42.83 | 577 | -0.35(-0.82%) |
Apr 15, 2021 | 42.93 | 43.18 | 42.59 | 43.18 | 6,888 | +0.84(+1.98%) |
Apr 14, 2021 | 42.77 | 42.99 | 41.57 | 42.34 | 11,165 | +0.44(+1.05%) |
Apr 13, 2021 | 42.08 | 42.30 | 41.07 | 41.90 | 6,797 | -0.38(-0.90%) |
Apr 12, 2021 | 42.34 | 42.45 | 42.28 | 42.28 | 477 | -0.21(-0.49%) |
Apr 09, 2021 | 42.69 | 42.86 | 42.49 | 42.49 | 3,234 | -0.42(-0.97%) |
Apr 08, 2021 | 42.66 | 42.91 | 41.92 | 42.91 | 21,677 | -0.01(-0.01%) |
Apr 07, 2021 | 42.80 | 43.11 | 42.38 | 42.91 | 7,570 | +0.42(+0.99%) |
Apr 06, 2021 | 42.54 | 43.08 | 41.97 | 42.49 | 15,304 | -0.07(-0.16%) |
Apr 05, 2021 | 42.22 | 42.89 | 41.40 | 42.56 | 20,863 | -0.42(-0.98%) |
Apr 01, 2021 | 42.15 | 42.99 | 40.25 | 42.98 | 17,213 | +0.67(+1.58%) |
Mar 31, 2021 | 42.07 | 42.91 | 41.62 | 42.31 | 21,624 | +0.38(+0.90%) |
Mar 30, 2021 | 41.91 | 42.00 | 41.84 | 41.93 | 1,067 | -0.56(-1.33%) |
Mar 29, 2021 | 42.80 | 42.80 | 42.23 | 42.50 | 1,883 | -0.44(-1.03%) |
Mar 26, 2021 | 42.41 | 42.94 | 42.41 | 42.94 | 1,848 | +1.04(+2.49%) |
Mar 25, 2021 | 41.16 | 41.90 | 40.95 | 41.90 | 1,107 | +0.23(+0.55%) |
Mar 24, 2021 | 41.57 | 41.90 | 41.44 | 41.67 | 1,303 | +0.09(+0.21%) |
Mar 23, 2021 | 42.25 | 42.25 | 41.38 | 41.58 | 10,568 | -0.70(-1.65%) |
Mar 22, 2021 | 42.28 | 43.18 | 40.00 | 42.28 | 29,855 | -0.01(-0.02%) |
Mar 19, 2021 | 42.63 | 42.63 | 42.26 | 42.29 | 808 | +0.60(+1.44%) |
Mar 18, 2021 | 42.67 | 42.88 | 41.69 | 41.69 | 1,893 | -1.50(-3.47%) |
Mar 17, 2021 | 42.85 | 43.19 | 42.50 | 43.19 | 13,246 | +0.21(+0.48%) |
Mar 16, 2021 | 42.71 | 43.31 | 42.71 | 42.98 | 4,476 | -0.52(-1.20%) |
Mar 15, 2021 | 43.67 | 43.71 | 41.76 | 43.50 | 12,267 | +0.07(+0.16%) |
Mar 12, 2021 | 43.27 | 43.43 | 42.99 | 43.43 | 1,732 | -0.04(-0.09%) |
Mar 11, 2021 | 43.02 | 43.66 | 42.75 | 43.47 | 8,209 | +0.39(+0.91%) |
Mar 10, 2021 | 42.24 | 43.08 | 41.75 | 43.08 | 4,849 | +1.21(+2.88%) |
Mar 09, 2021 | 42.99 | 42.99 | 40.93 | 41.87 | 12,905 | -0.57(-1.34%) |
Mar 08, 2021 | 42.06 | 44.00 | 40.58 | 42.44 | 56,122 | +0.40(+0.96%) |
Mar 05, 2021 | 42.31 | 42.52 | 41.08 | 42.03 | 29,113 | +0.10(+0.25%) |
Mar 04, 2021 | 41.97 | 42.28 | 39.85 | 41.93 | 28,080 | +0.80(+1.95%) |
Mar 03, 2021 | 41.11 | 41.57 | 39.48 | 41.13 | 17,166 | +0.50(+1.23%) |
Mar 02, 2021 | 40.05 | 40.82 | 40.05 | 40.63 | 2,043 | +0.46(+1.15%) |