Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.52 | 48.69 | 47.69 | 48.51 | 233,723 | +0.02(+0.04%) |
May 27, 2021 | 48.78 | 48.97 | 48.18 | 48.49 | 286,663 | +0.51(+1.07%) |
May 26, 2021 | 47.35 | 48.29 | 47.03 | 47.98 | 349,585 | +0.61(+1.28%) |
May 25, 2021 | 48.46 | 49.05 | 47.33 | 47.37 | 333,662 | -1.25(-2.57%) |
May 24, 2021 | 48.43 | 48.71 | 47.79 | 48.62 | 256,236 | +0.45(+0.93%) |
May 21, 2021 | 49.00 | 49.18 | 48.06 | 48.17 | 277,432 | +0.18(+0.37%) |
May 20, 2021 | 48.12 | 48.47 | 47.64 | 48.00 | 327,859 | -0.12(-0.25%) |
May 19, 2021 | 48.04 | 48.16 | 47.21 | 48.12 | 384,729 | -0.64(-1.32%) |
May 18, 2021 | 49.82 | 50.06 | 48.74 | 48.76 | 235,485 | -1.08(-2.17%) |
May 17, 2021 | 49.70 | 49.91 | 48.88 | 49.84 | 226,952 | -0.23(-0.47%) |
May 14, 2021 | 49.56 | 50.16 | 49.33 | 50.08 | 295,019 | +0.83(+1.69%) |
May 13, 2021 | 47.73 | 49.54 | 47.73 | 49.25 | 379,990 | +1.45(+3.03%) |
May 12, 2021 | 49.83 | 50.27 | 47.72 | 47.80 | 472,415 | -2.03(-4.06%) |
May 11, 2021 | 48.16 | 49.95 | 47.88 | 49.83 | 460,054 | +0.62(+1.25%) |
May 10, 2021 | 50.59 | 50.59 | 49.16 | 49.21 | 612,883 | -0.94(-1.88%) |
May 07, 2021 | 49.42 | 50.32 | 48.76 | 50.15 | 278,189 | +0.40(+0.81%) |
May 06, 2021 | 49.99 | 49.99 | 48.56 | 49.75 | 361,010 | +0.11(+0.23%) |
May 05, 2021 | 49.00 | 49.66 | 47.86 | 49.64 | 413,848 | +1.47(+3.04%) |
May 04, 2021 | 48.34 | 48.79 | 47.24 | 48.17 | 446,833 | -0.36(-0.75%) |
May 03, 2021 | 47.95 | 49.25 | 47.49 | 48.54 | 610,967 | +1.16(+2.44%) |
Apr 30, 2021 | 46.58 | 47.52 | 45.81 | 47.38 | 582,486 | +0.52(+1.12%) |
Apr 29, 2021 | 47.59 | 47.64 | 46.62 | 46.86 | 485,585 | -0.28(-0.59%) |
Apr 28, 2021 | 46.63 | 47.22 | 46.43 | 47.14 | 272,376 | +0.18(+0.38%) |
Apr 27, 2021 | 46.94 | 47.17 | 46.38 | 46.96 | 238,269 | -0.21(-0.44%) |
Apr 26, 2021 | 47.29 | 47.88 | 47.05 | 47.17 | 290,012 | +0.42(+0.90%) |
Apr 23, 2021 | 45.72 | 46.97 | 45.59 | 46.75 | 229,629 | +1.26(+2.77%) |
Apr 22, 2021 | 46.72 | 46.72 | 45.46 | 45.49 | 352,707 | -0.91(-1.95%) |
Apr 21, 2021 | 45.63 | 46.71 | 45.63 | 46.39 | 340,882 | +0.88(+1.93%) |
Apr 20, 2021 | 46.30 | 46.53 | 44.83 | 45.51 | 438,315 | -1.00(-2.15%) |
Apr 19, 2021 | 46.56 | 47.00 | 46.12 | 46.51 | 359,544 | -0.60(-1.27%) |
Apr 16, 2021 | 46.94 | 47.77 | 46.65 | 47.11 | 348,141 | +1.00(+2.17%) |
Apr 15, 2021 | 46.09 | 46.24 | 45.38 | 46.11 | 242,012 | +0.04(+0.08%) |
Apr 14, 2021 | 44.93 | 46.65 | 44.93 | 46.07 | 308,281 | +0.89(+1.96%) |
Apr 13, 2021 | 46.05 | 46.05 | 44.65 | 45.19 | 424,366 | -0.71(-1.55%) |
Apr 12, 2021 | 45.67 | 45.90 | 45.21 | 45.90 | 291,402 | +0.23(+0.51%) |
Apr 09, 2021 | 45.47 | 45.82 | 45.08 | 45.66 | 382,966 | +0.61(+1.35%) |
Apr 08, 2021 | 44.75 | 45.30 | 43.72 | 45.06 | 614,212 | +0.10(+0.23%) |
Apr 07, 2021 | 45.72 | 45.74 | 44.50 | 44.95 | 357,485 | -0.67(-1.47%) |
Apr 06, 2021 | 45.92 | 46.88 | 45.54 | 45.63 | 375,974 | -0.23(-0.51%) |
Apr 05, 2021 | 45.36 | 45.98 | 45.13 | 45.86 | 529,626 | +1.11(+2.48%) |
Apr 01, 2021 | 44.54 | 44.75 | 43.89 | 44.75 | 456,366 | +0.63(+1.44%) |
Mar 31, 2021 | 44.63 | 45.19 | 43.79 | 44.11 | 586,557 | -0.42(-0.94%) |
Mar 30, 2021 | 44.08 | 45.02 | 44.07 | 44.53 | 540,787 | +0.27(+0.61%) |
Mar 29, 2021 | 45.73 | 45.96 | 44.24 | 44.26 | 648,800 | -1.57(-3.42%) |
Mar 26, 2021 | 45.64 | 46.45 | 44.95 | 45.83 | 714,284 | +1.03(+2.29%) |
Mar 25, 2021 | 42.41 | 44.91 | 41.81 | 44.80 | 785,516 | +2.37(+5.59%) |
Mar 24, 2021 | 42.18 | 43.85 | 42.18 | 42.43 | 563,912 | +0.80(+1.93%) |
Mar 23, 2021 | 44.81 | 45.11 | 41.35 | 41.63 | 950,353 | -4.01(-8.79%) |
Mar 22, 2021 | 47.15 | 47.41 | 45.04 | 45.64 | 666,520 | -1.81(-3.82%) |
Mar 19, 2021 | 48.25 | 48.29 | 47.22 | 47.46 | 1,782,390 | -0.34(-0.70%) |
Mar 18, 2021 | 47.30 | 48.47 | 47.06 | 47.79 | 1,118,612 | +0.40(+0.85%) |
Mar 17, 2021 | 46.06 | 47.41 | 45.75 | 47.39 | 604,137 | +1.25(+2.71%) |
Mar 16, 2021 | 46.30 | 46.43 | 45.36 | 46.14 | 365,936 | -0.45(-0.96%) |
Mar 15, 2021 | 46.43 | 46.61 | 45.45 | 46.59 | 672,643 | -0.14(-0.29%) |
Mar 12, 2021 | 45.96 | 46.79 | 45.76 | 46.73 | 621,867 | +0.99(+2.15%) |
Mar 11, 2021 | 45.65 | 46.27 | 45.09 | 45.74 | 558,903 | +0.65(+1.44%) |
Mar 10, 2021 | 44.09 | 45.30 | 44.02 | 45.09 | 542,611 | +1.28(+2.93%) |
Mar 09, 2021 | 44.58 | 45.11 | 43.75 | 43.81 | 908,376 | -0.34(-0.78%) |
Mar 08, 2021 | 43.00 | 44.52 | 42.77 | 44.15 | 990,518 | +0.53(+1.21%) |
Mar 05, 2021 | 42.89 | 43.89 | 40.68 | 43.62 | 1,092,115 | +1.63(+3.87%) |
Mar 04, 2021 | 44.22 | 44.46 | 39.84 | 41.99 | 1,313,165 | -1.89(-4.30%) |
Mar 03, 2021 | 43.25 | 45.24 | 43.04 | 43.88 | 1,572,450 | +2.09(+5.00%) |
Mar 02, 2021 | 42.19 | 43.05 | 41.75 | 41.79 | 606,073 | -0.05(-0.11%) |