Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.84 | 47.47 | 46.45 | 46.50 | 18,453 | -0.23(-0.49%) |
May 27, 2021 | 46.56 | 46.80 | 46.04 | 46.73 | 17,756 | +0.51(+1.11%) |
May 26, 2021 | 45.34 | 46.25 | 45.34 | 46.22 | 18,177 | +0.88(+1.95%) |
May 25, 2021 | 45.89 | 46.30 | 45.25 | 45.33 | 16,381 | -0.45(-0.98%) |
May 24, 2021 | 46.60 | 46.75 | 45.70 | 45.78 | 29,264 | -0.61(-1.31%) |
May 21, 2021 | 46.72 | 46.80 | 46.39 | 46.39 | 10,226 | +0.03(+0.07%) |
May 20, 2021 | 45.54 | 46.49 | 45.54 | 46.36 | 13,184 | +1.11(+2.44%) |
May 19, 2021 | 45.18 | 45.52 | 45.08 | 45.25 | 11,722 | -0.69(-1.50%) |
May 18, 2021 | 45.71 | 46.88 | 45.71 | 45.94 | 10,584 | +0.39(+0.85%) |
May 17, 2021 | 45.05 | 46.00 | 45.05 | 45.55 | 21,691 | +0.26(+0.57%) |
May 14, 2021 | 44.30 | 45.41 | 44.30 | 45.29 | 13,570 | +1.37(+3.11%) |
May 13, 2021 | 44.77 | 45.11 | 43.23 | 43.93 | 20,998 | -0.67(-1.50%) |
May 12, 2021 | 44.85 | 45.66 | 44.49 | 44.60 | 44,953 | -0.66(-1.45%) |
May 11, 2021 | 43.13 | 45.66 | 42.42 | 45.25 | 59,744 | +0.77(+1.73%) |
May 10, 2021 | 45.80 | 45.80 | 44.48 | 44.48 | 39,169 | -1.52(-3.30%) |
May 07, 2021 | 46.24 | 46.76 | 45.86 | 46.00 | 35,199 | -0.21(-0.45%) |
May 06, 2021 | 46.19 | 46.23 | 45.05 | 46.21 | 40,213 | -0.27(-0.58%) |
May 05, 2021 | 47.13 | 47.57 | 46.36 | 46.48 | 15,728 | -0.65(-1.38%) |
May 04, 2021 | 49.16 | 49.25 | 47.06 | 47.13 | 55,371 | -2.41(-4.87%) |
May 03, 2021 | 50.30 | 50.30 | 49.46 | 49.54 | 19,218 | -0.46(-0.92%) |
Apr 30, 2021 | 49.68 | 50.78 | 49.68 | 50.00 | 56,632 | -0.01(-0.02%) |
Apr 29, 2021 | 50.76 | 50.76 | 49.51 | 50.01 | 9,559 | -0.46(-0.90%) |
Apr 28, 2021 | 50.23 | 50.81 | 49.68 | 50.47 | 16,838 | +0.21(+0.41%) |
Apr 27, 2021 | 50.86 | 50.86 | 50.09 | 50.26 | 19,355 | -0.20(-0.39%) |
Apr 26, 2021 | 48.68 | 50.53 | 48.68 | 50.46 | 17,268 | +1.78(+3.65%) |
Apr 23, 2021 | 49.21 | 49.21 | 48.42 | 48.69 | 18,242 | -0.34(-0.69%) |
Apr 22, 2021 | 48.23 | 50.07 | 47.89 | 49.03 | 26,378 | +0.61(+1.26%) |
Apr 21, 2021 | 46.98 | 48.45 | 46.65 | 48.42 | 20,806 | +1.25(+2.64%) |
Apr 20, 2021 | 46.90 | 47.39 | 46.37 | 47.17 | 17,967 | +0.05(+0.11%) |
Apr 19, 2021 | 47.67 | 48.07 | 46.74 | 47.12 | 20,982 | -0.89(-1.85%) |
Apr 16, 2021 | 48.76 | 48.89 | 47.67 | 48.01 | 21,750 | -0.77(-1.57%) |
Apr 15, 2021 | 48.61 | 49.38 | 48.52 | 48.78 | 27,913 | +0.56(+1.16%) |
Apr 14, 2021 | 47.04 | 49.07 | 47.04 | 48.22 | 55,653 | +1.23(+2.61%) |
Apr 13, 2021 | 46.41 | 47.11 | 46.02 | 46.99 | 57,239 | +0.57(+1.22%) |
Apr 12, 2021 | 47.36 | 47.52 | 46.18 | 46.42 | 33,029 | -0.94(-1.98%) |
Apr 09, 2021 | 48.13 | 48.13 | 47.14 | 47.36 | 24,958 | -0.92(-1.90%) |
Apr 08, 2021 | 48.22 | 48.83 | 47.90 | 48.28 | 22,686 | +0.38(+0.79%) |
Apr 07, 2021 | 49.09 | 49.17 | 47.89 | 47.90 | 39,343 | -1.39(-2.81%) |
Apr 06, 2021 | 50.51 | 50.51 | 49.25 | 49.28 | 20,318 | -1.34(-2.64%) |
Apr 05, 2021 | 50.86 | 50.86 | 49.97 | 50.62 | 20,407 | +0.46(+0.91%) |
Apr 01, 2021 | 50.73 | 51.13 | 49.81 | 50.16 | 27,263 | +0.01(+0.02%) |
Mar 31, 2021 | 48.34 | 50.37 | 48.34 | 50.15 | 21,309 | +2.22(+4.64%) |
Mar 30, 2021 | 47.46 | 48.57 | 46.70 | 47.93 | 49,230 | +0.15(+0.32%) |
Mar 29, 2021 | 48.82 | 48.94 | 47.50 | 47.78 | 25,083 | -1.42(-2.88%) |
Mar 26, 2021 | 49.89 | 50.37 | 48.03 | 49.20 | 39,391 | -0.67(-1.34%) |
Mar 25, 2021 | 47.96 | 49.92 | 47.67 | 49.86 | 48,572 | +1.21(+2.48%) |
Mar 24, 2021 | 51.61 | 51.61 | 48.63 | 48.66 | 88,774 | -2.34(-4.60%) |
Mar 23, 2021 | 53.75 | 53.75 | 50.73 | 51.00 | 53,468 | -3.13(-5.79%) |
Mar 22, 2021 | 53.63 | 54.77 | 53.62 | 54.14 | 21,521 | +0.77(+1.44%) |
Mar 19, 2021 | 52.34 | 53.43 | 52.34 | 53.37 | 16,939 | +1.39(+2.67%) |
Mar 18, 2021 | 54.01 | 54.32 | 51.92 | 51.98 | 25,677 | -2.48(-4.56%) |
Mar 17, 2021 | 53.29 | 54.58 | 52.78 | 54.46 | 13,933 | +0.82(+1.53%) |
Mar 16, 2021 | 54.57 | 54.76 | 52.98 | 53.64 | 16,587 | -0.90(-1.65%) |
Mar 15, 2021 | 54.56 | 54.77 | 53.87 | 54.54 | 26,416 | +0.15(+0.28%) |
Mar 12, 2021 | 54.42 | 54.46 | 53.48 | 54.39 | 10,524 | -0.51(-0.93%) |
Mar 11, 2021 | 54.18 | 54.90 | 53.64 | 54.90 | 25,453 | +2.45(+4.68%) |
Mar 10, 2021 | 53.38 | 53.73 | 52.27 | 52.45 | 21,498 | +0.15(+0.29%) |
Mar 09, 2021 | 50.88 | 52.92 | 50.88 | 52.30 | 29,673 | +2.14(+4.26%) |
Mar 08, 2021 | 51.75 | 52.16 | 49.91 | 50.16 | 32,435 | -1.32(-2.56%) |
Mar 05, 2021 | 50.59 | 51.49 | 47.85 | 51.48 | 83,594 | +1.33(+2.65%) |
Mar 04, 2021 | 51.70 | 52.08 | 49.33 | 50.15 | 123,239 | -1.91(-3.66%) |
Mar 03, 2021 | 54.03 | 54.14 | 52.05 | 52.06 | 53,799 | -2.66(-4.87%) |
Mar 02, 2021 | 56.18 | 56.23 | 54.54 | 54.72 | 37,123 | -1.75(-3.09%) |