Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.50 | 48.61 | 48.50 | 48.61 | 637 | -0.04(-0.08%) |
May 27, 2021 | 48.65 | 48.72 | 48.65 | 48.65 | 1,792 | +0.19(+0.40%) |
May 26, 2021 | 48.54 | 48.61 | 48.45 | 48.45 | 1,618 | +0.44(+0.91%) |
May 25, 2021 | 49.42 | 49.42 | 48.02 | 48.02 | 7,209 | -0.96(-1.96%) |
May 24, 2021 | 47.81 | 49.37 | 47.81 | 48.98 | 4,442 | +1.01(+2.11%) |
May 21, 2021 | 47.79 | 48.06 | 47.78 | 47.96 | 1,128 | -0.20(-0.41%) |
May 20, 2021 | 48.45 | 48.57 | 47.70 | 48.16 | 9,035 | +0.67(+1.42%) |
May 19, 2021 | 47.46 | 47.49 | 46.92 | 47.49 | 2,224 | -0.82(-1.69%) |
May 18, 2021 | 47.64 | 48.31 | 47.55 | 48.31 | 9,027 | +0.67(+1.40%) |
May 17, 2021 | 47.53 | 47.81 | 47.26 | 47.64 | 5,301 | +0.38(+0.81%) |
May 14, 2021 | 47.25 | 47.25 | 47.25 | 47.25 | 221 | +0.45(+0.96%) |
May 13, 2021 | 46.61 | 46.80 | 46.60 | 46.80 | 938 | +0.57(+1.23%) |
May 12, 2021 | 47.04 | 47.04 | 46.24 | 46.24 | 2,157 | -1.02(-2.16%) |
May 11, 2021 | 47.17 | 47.36 | 47.17 | 47.26 | 783 | -0.57(-1.19%) |
May 10, 2021 | 48.01 | 48.21 | 47.82 | 47.82 | 3,361 | -0.00(-0.01%) |
May 07, 2021 | 47.36 | 47.83 | 47.36 | 47.83 | 2,055 | +0.55(+1.16%) |
May 06, 2021 | 46.91 | 47.28 | 46.91 | 47.28 | 1,410 | +0.21(+0.45%) |
May 05, 2021 | 47.22 | 47.40 | 46.87 | 47.07 | 5,934 | -0.29(-0.61%) |
May 04, 2021 | 47.48 | 47.48 | 47.15 | 47.35 | 2,925 | -0.32(-0.67%) |
May 03, 2021 | 47.70 | 47.95 | 47.62 | 47.67 | 2,544 | +0.09(+0.19%) |
Apr 30, 2021 | 47.57 | 47.75 | 47.47 | 47.58 | 4,268 | -0.09(-0.19%) |
Apr 29, 2021 | 47.74 | 47.78 | 47.46 | 47.67 | 8,592 | +0.18(+0.38%) |
Apr 28, 2021 | 47.49 | 47.65 | 47.35 | 47.49 | 1,996 | -0.04(-0.09%) |
Apr 27, 2021 | 47.47 | 47.59 | 47.30 | 47.53 | 8,294 | -0.00(-0.01%) |
Apr 26, 2021 | 47.63 | 47.64 | 47.54 | 47.54 | 754 | +0.20(+0.43%) |
Apr 23, 2021 | 47.25 | 47.35 | 47.13 | 47.33 | 1,041 | +0.30(+0.63%) |
Apr 22, 2021 | 47.05 | 47.05 | 46.97 | 47.03 | 478 | -0.26(-0.56%) |
Apr 21, 2021 | 47.21 | 47.43 | 47.22 | 47.30 | 1,242 | +0.30(+0.64%) |
Apr 20, 2021 | 46.86 | 46.99 | 46.83 | 46.99 | 2,105 | +0.15(+0.32%) |
Apr 19, 2021 | 46.84 | 46.85 | 46.72 | 46.85 | 1,967 | -0.02(-0.05%) |
Apr 16, 2021 | 46.96 | 46.96 | 46.82 | 46.87 | 1,769 | +0.24(+0.53%) |
Apr 15, 2021 | 46.47 | 46.62 | 46.32 | 46.62 | 2,270 | +0.51(+1.11%) |
Apr 14, 2021 | 46.32 | 46.32 | 46.11 | 46.11 | 2,665 | -0.12(-0.26%) |
Apr 13, 2021 | 45.90 | 46.23 | 45.90 | 46.23 | 3,678 | +0.28(+0.61%) |
Apr 12, 2021 | 45.83 | 45.98 | 45.77 | 45.95 | 9,314 | +0.05(+0.12%) |
Apr 09, 2021 | 45.89 | 45.93 | 45.82 | 45.90 | 1,041 | +0.01(+0.01%) |
Apr 08, 2021 | 45.82 | 45.89 | 45.82 | 45.89 | 241 | -0.01(-0.03%) |
Apr 07, 2021 | 45.73 | 45.91 | 45.73 | 45.91 | 1,658 | +0.32(+0.69%) |
Apr 06, 2021 | 45.51 | 45.74 | 45.51 | 45.59 | 1,583 | +0.02(+0.05%) |
Apr 05, 2021 | 45.49 | 45.57 | 45.49 | 45.57 | 1,205 | +0.19(+0.42%) |
Apr 01, 2021 | 44.81 | 45.38 | 44.81 | 45.38 | 1,353 | +0.67(+1.50%) |
Mar 31, 2021 | 44.97 | 45.05 | 44.70 | 44.70 | 5,268 | -0.36(-0.80%) |
Mar 30, 2021 | 44.62 | 45.13 | 44.56 | 45.06 | 3,409 | -0.02(-0.04%) |
Mar 29, 2021 | 45.00 | 45.08 | 44.71 | 45.08 | 3,735 | -0.19(-0.42%) |
Mar 26, 2021 | 45.21 | 45.28 | 44.90 | 45.27 | 2,186 | +0.60(+1.35%) |
Mar 25, 2021 | 44.08 | 44.67 | 44.08 | 44.67 | 12,948 | +0.17(+0.38%) |
Mar 24, 2021 | 44.69 | 44.69 | 44.50 | 44.50 | 1,726 | +0.17(+0.39%) |
Mar 23, 2021 | 44.58 | 44.67 | 44.33 | 44.33 | 3,232 | -0.27(-0.61%) |
Mar 22, 2021 | 44.44 | 44.60 | 44.44 | 44.60 | 271 | +0.02(+0.05%) |
Mar 19, 2021 | 44.70 | 44.92 | 44.58 | 44.58 | 9,682 | -0.31(-0.68%) |
Mar 18, 2021 | 45.10 | 45.10 | 44.89 | 44.89 | 1,186 | -0.49(-1.07%) |
Mar 17, 2021 | 45.16 | 45.45 | 45.05 | 45.37 | 1,158 | +0.11(+0.24%) |
Mar 16, 2021 | 45.46 | 45.46 | 45.26 | 45.26 | 699 | +0.03(+0.06%) |
Mar 15, 2021 | 45.09 | 45.34 | 45.09 | 45.23 | 1,031 | +0.39(+0.88%) |
Mar 12, 2021 | 44.22 | 44.84 | 44.22 | 44.84 | 1,457 | +0.49(+1.12%) |
Mar 11, 2021 | 44.26 | 44.54 | 44.02 | 44.34 | 1,722 | +0.18(+0.41%) |
Mar 10, 2021 | 43.88 | 44.22 | 43.87 | 44.16 | 2,446 | +0.30(+0.69%) |
Mar 09, 2021 | 43.92 | 43.92 | 43.79 | 43.86 | 934 | +0.17(+0.39%) |
Mar 08, 2021 | 43.76 | 43.89 | 43.69 | 43.69 | 2,013 | +0.28(+0.65%) |
Mar 05, 2021 | 43.22 | 43.40 | 42.69 | 43.40 | 1,769 | +0.31(+0.73%) |
Mar 04, 2021 | 43.54 | 43.70 | 43.03 | 43.09 | 2,282 | -0.34(-0.79%) |
Mar 03, 2021 | 43.45 | 43.61 | 43.42 | 43.44 | 1,290 | -0.13(-0.30%) |
Mar 02, 2021 | 43.37 | 43.70 | 43.37 | 43.56 | 280 | -0.18(-0.40%) |