Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.78 | 47.99 | 47.60 | 47.60 | 64,100 | +0.14(+0.29%) |
May 27, 2021 | 47.44 | 47.57 | 47.16 | 47.46 | 45,865 | -0.06(-0.13%) |
May 26, 2021 | 47.35 | 47.66 | 47.35 | 47.53 | 40,185 | +0.33(+0.71%) |
May 25, 2021 | 47.33 | 47.44 | 47.13 | 47.19 | 53,430 | +0.14(+0.29%) |
May 24, 2021 | 46.60 | 47.22 | 46.47 | 47.05 | 192,500 | +0.88(+1.91%) |
May 21, 2021 | 46.78 | 46.78 | 46.17 | 46.17 | 86,545 | -0.37(-0.80%) |
May 20, 2021 | 45.84 | 46.62 | 45.84 | 46.54 | 67,385 | +1.06(+2.33%) |
May 19, 2021 | 44.49 | 45.48 | 44.48 | 45.48 | 70,175 | +0.16(+0.34%) |
May 18, 2021 | 45.34 | 45.89 | 45.33 | 45.33 | 73,010 | +0.15(+0.33%) |
May 17, 2021 | 44.98 | 45.26 | 44.71 | 45.18 | 73,735 | -0.03(-0.07%) |
May 14, 2021 | 44.60 | 45.29 | 44.38 | 45.21 | 76,485 | +1.35(+3.08%) |
May 13, 2021 | 44.78 | 44.85 | 43.47 | 43.86 | 192,330 | -0.47(-1.06%) |
May 12, 2021 | 44.98 | 45.02 | 44.05 | 44.33 | 334,755 | -1.27(-2.79%) |
May 11, 2021 | 44.00 | 45.71 | 43.71 | 45.60 | 129,570 | +0.45(+1.01%) |
May 10, 2021 | 46.35 | 46.35 | 45.15 | 45.15 | 204,360 | -1.50(-3.22%) |
May 07, 2021 | 47.10 | 47.24 | 46.50 | 46.65 | 113,415 | +0.33(+0.71%) |
May 06, 2021 | 46.72 | 46.72 | 45.79 | 46.32 | 97,355 | -0.25(-0.54%) |
May 05, 2021 | 47.44 | 47.44 | 46.52 | 46.57 | 103,640 | -0.54(-1.15%) |
May 04, 2021 | 47.71 | 47.80 | 46.45 | 47.11 | 72,130 | -1.05(-2.18%) |
May 03, 2021 | 49.18 | 49.18 | 48.13 | 48.16 | 48,220 | -0.70(-1.42%) |
Apr 30, 2021 | 49.25 | 49.44 | 48.82 | 48.86 | 64,500 | -0.72(-1.45%) |
Apr 29, 2021 | 50.32 | 50.32 | 49.39 | 49.58 | 47,615 | -0.20(-0.40%) |
Apr 28, 2021 | 49.53 | 50.03 | 49.49 | 49.77 | 102,300 | +0.48(+0.97%) |
Apr 27, 2021 | 49.61 | 49.70 | 49.25 | 49.29 | 112,705 | -0.03(-0.06%) |
Apr 26, 2021 | 48.71 | 49.33 | 48.71 | 49.33 | 50,490 | +0.60(+1.24%) |
Apr 23, 2021 | 48.13 | 48.79 | 48.13 | 48.72 | 45,000 | +0.86(+1.79%) |
Apr 22, 2021 | 48.37 | 48.59 | 47.70 | 47.86 | 99,350 | -0.29(-0.61%) |
Apr 21, 2021 | 47.57 | 48.16 | 47.57 | 48.16 | 66,725 | +0.15(+0.32%) |
Apr 20, 2021 | 48.76 | 48.76 | 47.62 | 48.00 | 84,555 | -0.74(-1.52%) |
Apr 19, 2021 | 49.06 | 49.43 | 48.52 | 48.74 | 104,180 | -0.67(-1.35%) |
Apr 16, 2021 | 49.62 | 49.62 | 49.12 | 49.41 | 122,500 | -0.15(-0.30%) |
Apr 15, 2021 | 49.41 | 49.72 | 49.39 | 49.56 | 134,955 | +0.75(+1.53%) |
Apr 14, 2021 | 49.75 | 49.80 | 48.81 | 48.81 | 235,525 | -0.82(-1.66%) |
Apr 13, 2021 | 49.21 | 49.73 | 49.21 | 49.63 | 73,500 | +0.56(+1.14%) |
Apr 12, 2021 | 49.11 | 49.11 | 48.64 | 49.07 | 165,885 | +0.11(+0.22%) |
Apr 09, 2021 | 48.68 | 48.96 | 48.40 | 48.96 | 140,000 | +0.08(+0.16%) |
Apr 08, 2021 | 48.52 | 48.94 | 48.51 | 48.88 | 222,960 | +0.85(+1.76%) |
Apr 07, 2021 | 48.07 | 48.32 | 47.82 | 48.03 | 93,650 | -0.04(-0.09%) |
Apr 06, 2021 | 47.64 | 48.41 | 47.64 | 48.08 | 83,655 | +0.44(+0.92%) |
Apr 05, 2021 | 47.40 | 47.69 | 47.15 | 47.64 | 78,705 | +0.52(+1.10%) |
Apr 01, 2021 | 46.98 | 47.36 | 46.89 | 47.12 | 104,500 | +0.98(+2.12%) |
Mar 31, 2021 | 45.63 | 46.42 | 45.63 | 46.14 | 124,020 | +0.85(+1.88%) |
Mar 30, 2021 | 45.14 | 45.52 | 44.78 | 45.29 | 96,945 | +0.11(+0.24%) |
Mar 29, 2021 | 45.24 | 45.53 | 44.79 | 45.18 | 82,565 | -0.12(-0.26%) |
Mar 26, 2021 | 44.68 | 45.35 | 44.16 | 45.30 | 181,500 | +0.58(+1.30%) |
Mar 25, 2021 | 44.63 | 45.28 | 44.31 | 44.72 | 112,515 | -0.48(-1.07%) |
Mar 24, 2021 | 47.04 | 47.04 | 45.20 | 45.20 | 120,095 | -1.63(-3.49%) |
Mar 23, 2021 | 47.19 | 47.37 | 46.83 | 46.84 | 169,105 | -0.23(-0.49%) |
Mar 22, 2021 | 46.97 | 47.37 | 46.84 | 47.07 | 131,440 | +0.37(+0.80%) |
Mar 19, 2021 | 46.33 | 46.85 | 45.98 | 46.70 | 110,000 | +0.49(+1.06%) |
Mar 18, 2021 | 47.22 | 47.22 | 46.21 | 46.21 | 124,680 | -1.50(-3.14%) |
Mar 17, 2021 | 46.87 | 47.97 | 46.61 | 47.70 | 100,870 | +0.23(+0.48%) |
Mar 16, 2021 | 47.86 | 48.19 | 47.17 | 47.48 | 135,830 | -0.09(-0.20%) |
Mar 15, 2021 | 47.17 | 47.57 | 46.85 | 47.57 | 155,745 | +0.38(+0.81%) |
Mar 12, 2021 | 46.96 | 47.24 | 46.40 | 47.19 | 114,000 | -0.65(-1.36%) |
Mar 11, 2021 | 47.22 | 47.99 | 46.93 | 47.84 | 183,790 | +1.77(+3.84%) |
Mar 10, 2021 | 46.84 | 47.22 | 45.97 | 46.07 | 184,630 | -0.38(-0.82%) |
Mar 09, 2021 | 45.98 | 46.67 | 45.78 | 46.46 | 299,875 | +2.04(+4.59%) |
Mar 08, 2021 | 46.05 | 46.37 | 44.41 | 44.42 | 134,420 | -1.86(-4.02%) |
Mar 05, 2021 | 46.41 | 46.41 | 43.97 | 46.28 | 249,500 | +0.44(+0.96%) |
Mar 04, 2021 | 46.93 | 47.27 | 45.15 | 45.83 | 345,145 | -1.24(-2.64%) |
Mar 03, 2021 | 48.85 | 48.85 | 46.95 | 47.08 | 126,800 | -1.62(-3.33%) |
Mar 02, 2021 | 49.83 | 49.83 | 48.70 | 48.70 | 104,530 | -0.85(-1.71%) |