Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.58 | 47.60 | 47.35 | 47.35 | 3,139 | +0.07(+0.15%) |
May 27, 2021 | 47.26 | 47.28 | 47.06 | 47.28 | 3,148 | +0.26(+0.54%) |
May 26, 2021 | 46.83 | 47.02 | 46.83 | 47.02 | 647 | +0.58(+1.25%) |
May 25, 2021 | 46.44 | 46.63 | 46.31 | 46.44 | 6,172 | +0.29(+0.64%) |
May 24, 2021 | 45.97 | 46.19 | 45.97 | 46.14 | 2,690 | +0.49(+1.08%) |
May 21, 2021 | 46.02 | 46.05 | 45.64 | 45.65 | 2,179 | +0.07(+0.15%) |
May 20, 2021 | 45.33 | 45.58 | 45.33 | 45.58 | 1,390 | +1.25(+2.82%) |
May 19, 2021 | 43.34 | 44.33 | 43.34 | 44.33 | 2,084 | +0.00(+0.00%) |
May 18, 2021 | 44.28 | 44.85 | 44.28 | 44.33 | 4,996 | +0.23(+0.52%) |
May 17, 2021 | 44.05 | 44.40 | 43.60 | 44.10 | 4,347 | -0.34(-0.77%) |
May 14, 2021 | 43.93 | 44.44 | 43.93 | 44.44 | 1,643 | +1.49(+3.47%) |
May 13, 2021 | 44.10 | 44.10 | 42.24 | 42.95 | 4,721 | -0.45(-1.05%) |
May 12, 2021 | 44.37 | 44.49 | 43.36 | 43.40 | 14,209 | -1.85(-4.08%) |
May 11, 2021 | 44.10 | 45.55 | 44.07 | 45.25 | 11,777 | -0.27(-0.60%) |
May 10, 2021 | 47.55 | 47.55 | 45.45 | 45.52 | 9,901 | -2.28(-4.76%) |
May 07, 2021 | 47.25 | 48.36 | 47.25 | 47.80 | 10,582 | +0.83(+1.76%) |
May 06, 2021 | 48.63 | 48.63 | 46.29 | 46.97 | 11,739 | -1.60(-3.30%) |
May 05, 2021 | 48.95 | 49.26 | 48.57 | 48.57 | 4,807 | -0.43(-0.87%) |
May 04, 2021 | 50.11 | 50.11 | 48.55 | 49.00 | 5,541 | -1.70(-3.35%) |
May 03, 2021 | 52.10 | 52.10 | 50.70 | 50.70 | 5,946 | -1.02(-1.96%) |
Apr 30, 2021 | 52.21 | 52.40 | 51.52 | 51.72 | 4,800 | -0.63(-1.21%) |
Apr 29, 2021 | 53.38 | 53.38 | 51.84 | 52.35 | 3,090 | -0.61(-1.16%) |
Apr 28, 2021 | 52.90 | 53.16 | 52.87 | 52.96 | 2,272 | -0.23(-0.44%) |
Apr 27, 2021 | 53.39 | 53.45 | 53.10 | 53.20 | 6,567 | -0.13(-0.25%) |
Apr 26, 2021 | 52.17 | 53.33 | 52.17 | 53.33 | 6,288 | +1.22(+2.34%) |
Apr 23, 2021 | 51.70 | 52.11 | 51.70 | 52.11 | 2,800 | +1.01(+1.98%) |
Apr 22, 2021 | 50.82 | 51.83 | 50.80 | 51.10 | 19,360 | +0.36(+0.71%) |
Apr 21, 2021 | 49.34 | 50.74 | 49.34 | 50.74 | 2,552 | +1.19(+2.40%) |
Apr 20, 2021 | 49.99 | 50.00 | 49.00 | 49.55 | 1,642 | -0.68(-1.36%) |
Apr 19, 2021 | 51.07 | 51.07 | 49.82 | 50.23 | 4,003 | -1.08(-2.10%) |
Apr 16, 2021 | 51.63 | 51.63 | 51.08 | 51.31 | 6,400 | -0.14(-0.27%) |
Apr 15, 2021 | 51.34 | 51.50 | 51.00 | 51.45 | 6,735 | +0.62(+1.22%) |
Apr 14, 2021 | 51.14 | 51.53 | 50.83 | 50.83 | 5,970 | -0.30(-0.59%) |
Apr 13, 2021 | 50.34 | 51.13 | 50.34 | 51.13 | 4,276 | +0.78(+1.55%) |
Apr 12, 2021 | 50.82 | 50.82 | 50.33 | 50.35 | 1,312 | -0.31(-0.61%) |
Apr 09, 2021 | 50.60 | 50.71 | 50.23 | 50.66 | 4,900 | +0.06(+0.12%) |
Apr 08, 2021 | 50.42 | 50.77 | 50.13 | 50.60 | 5,896 | +0.97(+1.95%) |
Apr 07, 2021 | 50.70 | 50.70 | 49.60 | 49.63 | 7,040 | -1.23(-2.42%) |
Apr 06, 2021 | 50.41 | 51.25 | 50.23 | 50.86 | 6,659 | +0.46(+0.91%) |
Apr 05, 2021 | 50.30 | 50.68 | 49.69 | 50.40 | 15,395 | +0.58(+1.16%) |
Apr 01, 2021 | 49.12 | 49.98 | 49.12 | 49.82 | 43,500 | +1.38(+2.85%) |
Mar 31, 2021 | 47.59 | 48.68 | 47.50 | 48.44 | 17,200 | +1.70(+3.64%) |
Mar 30, 2021 | 45.20 | 46.85 | 45.20 | 46.74 | 3,723 | +1.00(+2.19%) |
Mar 29, 2021 | 47.00 | 47.00 | 45.65 | 45.74 | 6,771 | -1.48(-3.13%) |
Mar 26, 2021 | 47.08 | 47.22 | 46.21 | 47.22 | 2,400 | +0.53(+1.14%) |
Mar 25, 2021 | 45.43 | 46.69 | 45.14 | 46.69 | 14,293 | +0.20(+0.43%) |
Mar 24, 2021 | 48.25 | 48.77 | 46.46 | 46.49 | 9,195 | -1.92(-3.96%) |
Mar 23, 2021 | 49.43 | 49.61 | 48.20 | 48.41 | 3,326 | -1.02(-2.06%) |
Mar 22, 2021 | 49.20 | 49.86 | 48.92 | 49.43 | 7,241 | +0.46(+0.93%) |
Mar 19, 2021 | 48.10 | 49.15 | 47.91 | 48.97 | 6,000 | +0.82(+1.70%) |
Mar 18, 2021 | 50.41 | 50.41 | 48.12 | 48.15 | 13,344 | -2.55(-5.03%) |
Mar 17, 2021 | 49.72 | 50.95 | 49.14 | 50.70 | 30,608 | +0.16(+0.32%) |
Mar 16, 2021 | 51.19 | 51.52 | 49.97 | 50.54 | 34,555 | -0.60(-1.16%) |
Mar 15, 2021 | 50.40 | 51.15 | 50.40 | 51.14 | 8,195 | +0.84(+1.67%) |
Mar 12, 2021 | 49.51 | 50.30 | 48.72 | 50.30 | 10,300 | +0.17(+0.33%) |
Mar 11, 2021 | 48.61 | 50.20 | 48.61 | 50.13 | 8,366 | +2.12(+4.43%) |
Mar 10, 2021 | 49.05 | 49.42 | 48.00 | 48.01 | 11,636 | +0.10(+0.20%) |
Mar 09, 2021 | 46.71 | 48.30 | 46.71 | 47.91 | 13,363 | +2.65(+5.86%) |
Mar 08, 2021 | 47.18 | 47.41 | 45.26 | 45.26 | 18,344 | -1.53(-3.27%) |
Mar 05, 2021 | 47.54 | 47.54 | 43.77 | 46.79 | 17,300 | -0.33(-0.70%) |
Mar 04, 2021 | 48.95 | 48.95 | 46.16 | 47.12 | 20,770 | -3.21(-6.38%) |
Mar 03, 2021 | 51.30 | 51.78 | 50.32 | 50.33 | 7,679 | -2.45(-4.64%) |
Mar 02, 2021 | 53.97 | 53.97 | 52.78 | 52.78 | 17,247 | -0.64(-1.20%) |