Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.78 | 48.96 | 47.44 | 48.66 | 421,269 | +0.13(+0.27%) |
May 27, 2021 | 47.73 | 48.79 | 47.73 | 48.53 | 689,483 | +1.05(+2.21%) |
May 26, 2021 | 46.65 | 47.57 | 46.35 | 47.48 | 629,841 | +0.73(+1.56%) |
May 25, 2021 | 48.60 | 49.14 | 46.63 | 46.75 | 879,986 | -1.69(-3.49%) |
May 24, 2021 | 48.27 | 48.95 | 48.02 | 48.44 | 410,067 | -0.24(-0.49%) |
May 21, 2021 | 48.48 | 49.40 | 43.83 | 48.68 | 580,454 | +0.14(+0.29%) |
May 20, 2021 | 49.25 | 49.25 | 48.05 | 48.54 | 396,135 | -0.78(-1.58%) |
May 19, 2021 | 48.25 | 49.38 | 47.39 | 49.32 | 457,299 | +0.39(+0.80%) |
May 18, 2021 | 49.25 | 49.98 | 48.05 | 48.93 | 373,059 | -0.38(-0.77%) |
May 17, 2021 | 49.11 | 49.62 | 48.41 | 49.31 | 382,540 | -0.11(-0.22%) |
May 14, 2021 | 49.25 | 49.81 | 48.69 | 49.42 | 784,469 | +0.53(+1.08%) |
May 13, 2021 | 46.21 | 49.42 | 46.21 | 48.89 | 1,016,233 | +0.62(+1.28%) |
May 12, 2021 | 49.27 | 49.91 | 47.93 | 48.27 | 1,063,785 | -0.20(-0.41%) |
May 11, 2021 | 48.13 | 49.64 | 47.25 | 48.47 | 956,071 | -0.45(-0.92%) |
May 10, 2021 | 49.28 | 49.63 | 48.60 | 48.92 | 1,010,309 | -0.01(-0.02%) |
May 07, 2021 | 47.93 | 49.04 | 47.78 | 48.93 | 444,502 | -0.05(-0.10%) |
May 06, 2021 | 48.19 | 48.99 | 47.52 | 48.98 | 803,132 | +1.05(+2.19%) |
May 05, 2021 | 47.39 | 48.55 | 47.10 | 47.93 | 593,123 | +0.55(+1.16%) |
May 04, 2021 | 47.04 | 47.93 | 46.54 | 47.38 | 620,521 | +0.11(+0.23%) |
May 03, 2021 | 47.59 | 48.05 | 47.08 | 47.27 | 493,962 | +0.48(+1.03%) |
Apr 30, 2021 | 46.69 | 47.36 | 46.30 | 46.79 | 649,700 | -0.31(-0.66%) |
Apr 29, 2021 | 47.20 | 47.53 | 46.38 | 47.10 | 391,570 | +0.58(+1.25%) |
Apr 28, 2021 | 46.38 | 46.95 | 46.26 | 46.52 | 538,979 | +0.17(+0.37%) |
Apr 27, 2021 | 45.12 | 46.47 | 45.12 | 46.35 | 472,639 | +0.67(+1.47%) |
Apr 26, 2021 | 46.18 | 46.73 | 45.48 | 45.68 | 572,530 | +0.24(+0.53%) |
Apr 23, 2021 | 44.67 | 45.82 | 44.39 | 45.44 | 398,300 | +0.81(+1.81%) |
Apr 22, 2021 | 45.59 | 45.73 | 44.58 | 44.63 | 476,612 | -1.02(-2.23%) |
Apr 21, 2021 | 44.56 | 45.88 | 44.30 | 45.65 | 493,375 | +0.76(+1.69%) |
Apr 20, 2021 | 46.56 | 46.67 | 44.66 | 44.89 | 492,967 | -2.20(-4.67%) |
Apr 19, 2021 | 47.49 | 48.19 | 46.74 | 47.09 | 555,326 | -0.31(-0.65%) |
Apr 16, 2021 | 47.01 | 47.76 | 46.96 | 47.40 | 394,700 | +0.77(+1.65%) |
Apr 15, 2021 | 47.04 | 47.43 | 46.52 | 46.63 | 408,583 | -0.33(-0.70%) |
Apr 14, 2021 | 46.34 | 47.85 | 45.80 | 46.96 | 456,363 | +0.58(+1.25%) |
Apr 13, 2021 | 46.12 | 46.60 | 45.52 | 46.38 | 699,941 | -0.27(-0.58%) |
Apr 12, 2021 | 46.51 | 47.08 | 45.77 | 46.65 | 949,415 | +0.56(+1.22%) |
Apr 09, 2021 | 46.52 | 46.97 | 45.79 | 46.09 | 585,200 | +0.05(+0.11%) |
Apr 08, 2021 | 46.62 | 46.68 | 45.49 | 46.04 | 600,733 | -0.73(-1.56%) |
Apr 07, 2021 | 46.23 | 46.91 | 46.15 | 46.77 | 438,119 | +0.64(+1.39%) |
Apr 06, 2021 | 46.22 | 46.80 | 45.82 | 46.13 | 513,334 | +0.07(+0.15%) |
Apr 05, 2021 | 45.96 | 46.57 | 45.72 | 46.06 | 522,829 | +0.62(+1.36%) |
Apr 01, 2021 | 44.20 | 45.47 | 44.00 | 45.44 | 469,100 | +1.19(+2.69%) |
Mar 31, 2021 | 44.16 | 45.32 | 43.85 | 44.25 | 821,497 | +0.21(+0.48%) |
Mar 30, 2021 | 43.00 | 44.74 | 43.00 | 44.04 | 762,313 | +1.26(+2.95%) |
Mar 29, 2021 | 42.64 | 43.55 | 41.77 | 42.78 | 913,657 | -0.46(-1.06%) |
Mar 26, 2021 | 43.44 | 43.91 | 42.02 | 43.24 | 725,600 | +0.56(+1.31%) |
Mar 25, 2021 | 41.26 | 42.83 | 40.42 | 42.68 | 1,176,956 | +1.21(+2.92%) |
Mar 24, 2021 | 43.17 | 43.95 | 41.36 | 41.47 | 882,751 | -1.03(-2.42%) |
Mar 23, 2021 | 43.94 | 44.59 | 42.19 | 42.50 | 1,088,417 | -1.92(-4.32%) |
Mar 22, 2021 | 45.25 | 45.67 | 44.17 | 44.42 | 986,068 | -1.17(-2.57%) |
Mar 19, 2021 | 45.73 | 46.52 | 44.88 | 45.59 | 1,678,000 | -0.73(-1.58%) |
Mar 18, 2021 | 46.01 | 48.29 | 45.85 | 46.32 | 1,330,586 | +0.90(+1.98%) |
Mar 17, 2021 | 44.01 | 45.48 | 43.99 | 45.42 | 1,001,034 | +1.75(+4.01%) |
Mar 16, 2021 | 43.65 | 45.92 | 43.42 | 43.67 | 756,641 | -1.97(-4.32%) |
Mar 15, 2021 | 44.71 | 45.73 | 43.88 | 45.64 | 997,603 | +1.02(+2.27%) |
Mar 12, 2021 | 44.94 | 45.34 | 44.19 | 44.62 | 732,300 | +0.30(+0.67%) |
Mar 11, 2021 | 43.99 | 44.83 | 43.60 | 44.33 | 826,295 | +0.37(+0.84%) |
Mar 10, 2021 | 43.20 | 44.39 | 42.74 | 43.96 | 1,160,597 | +1.09(+2.54%) |
Mar 09, 2021 | 43.35 | 43.74 | 42.47 | 42.87 | 893,665 | -0.68(-1.56%) |
Mar 08, 2021 | 42.64 | 44.46 | 42.24 | 43.55 | 991,964 | +1.48(+3.53%) |
Mar 05, 2021 | 41.78 | 42.63 | 39.41 | 42.06 | 935,400 | +1.34(+3.28%) |
Mar 04, 2021 | 41.63 | 42.47 | 39.53 | 40.73 | 887,481 | -0.80(-1.93%) |
Mar 03, 2021 | 41.18 | 43.01 | 40.91 | 41.53 | 1,071,268 | +0.54(+1.32%) |
Mar 02, 2021 | 41.16 | 41.71 | 40.73 | 40.99 | 590,290 | -0.27(-0.65%) |