Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.40 | 47.40 | 46.51 | 47.11 | 212,216 | -0.11(-0.24%) |
May 27, 2021 | 47.46 | 47.72 | 47.15 | 47.22 | 323,840 | +0.26(+0.54%) |
May 26, 2021 | 46.54 | 47.03 | 46.52 | 46.97 | 321,910 | +0.45(+0.97%) |
May 25, 2021 | 46.85 | 47.24 | 46.42 | 46.51 | 500,600 | -0.30(-0.65%) |
May 24, 2021 | 47.20 | 47.26 | 46.71 | 46.82 | 419,104 | +0.09(+0.18%) |
May 21, 2021 | 47.20 | 47.48 | 46.66 | 46.73 | 447,092 | -0.30(-0.64%) |
May 20, 2021 | 47.99 | 48.23 | 46.73 | 47.03 | 321,990 | -0.79(-1.66%) |
May 19, 2021 | 47.80 | 47.89 | 47.28 | 47.83 | 619,055 | -0.62(-1.29%) |
May 18, 2021 | 49.68 | 49.76 | 48.36 | 48.45 | 272,324 | -1.48(-2.97%) |
May 17, 2021 | 50.10 | 50.49 | 49.53 | 49.93 | 214,642 | -0.54(-1.07%) |
May 14, 2021 | 49.94 | 50.54 | 49.67 | 50.47 | 276,912 | +0.84(+1.69%) |
May 13, 2021 | 47.85 | 49.91 | 47.85 | 49.63 | 268,202 | +1.86(+3.89%) |
May 12, 2021 | 48.63 | 49.04 | 47.70 | 47.77 | 352,785 | -1.22(-2.49%) |
May 11, 2021 | 48.63 | 49.40 | 48.10 | 48.99 | 413,179 | -0.45(-0.92%) |
May 10, 2021 | 49.83 | 50.40 | 49.43 | 49.44 | 398,396 | -0.42(-0.85%) |
May 07, 2021 | 49.09 | 49.91 | 48.96 | 49.87 | 256,217 | +0.50(+1.01%) |
May 06, 2021 | 49.53 | 49.80 | 48.82 | 49.36 | 373,167 | -0.14(-0.29%) |
May 05, 2021 | 49.95 | 50.11 | 49.00 | 49.51 | 406,978 | -0.37(-0.74%) |
May 04, 2021 | 50.31 | 50.75 | 49.36 | 49.87 | 492,457 | -0.62(-1.23%) |
May 03, 2021 | 49.20 | 50.92 | 48.86 | 50.50 | 778,919 | +1.95(+4.03%) |
Apr 30, 2021 | 49.45 | 49.74 | 48.41 | 48.54 | 2,105,404 | -1.43(-2.85%) |
Apr 29, 2021 | 49.81 | 50.33 | 49.57 | 49.97 | 345,877 | +0.49(+0.99%) |
Apr 28, 2021 | 49.87 | 49.87 | 49.34 | 49.48 | 372,111 | -0.26(-0.53%) |
Apr 27, 2021 | 50.32 | 50.51 | 49.64 | 49.74 | 361,382 | -0.52(-1.03%) |
Apr 26, 2021 | 50.80 | 51.42 | 50.17 | 50.26 | 402,983 | -0.27(-0.54%) |
Apr 23, 2021 | 50.09 | 50.87 | 50.04 | 50.54 | 373,423 | +0.51(+1.02%) |
Apr 22, 2021 | 49.60 | 50.82 | 49.38 | 50.03 | 499,583 | +1.10(+2.24%) |
Apr 21, 2021 | 48.74 | 49.18 | 48.42 | 48.93 | 575,231 | +0.39(+0.80%) |
Apr 20, 2021 | 49.42 | 49.59 | 48.01 | 48.54 | 464,697 | -1.10(-2.23%) |
Apr 19, 2021 | 50.38 | 50.38 | 49.28 | 49.65 | 220,795 | -0.81(-1.61%) |
Apr 16, 2021 | 50.84 | 51.00 | 50.15 | 50.46 | 422,351 | +0.15(+0.30%) |
Apr 15, 2021 | 50.55 | 50.55 | 49.83 | 50.31 | 329,197 | -0.11(-0.22%) |
Apr 14, 2021 | 49.71 | 50.89 | 49.71 | 50.42 | 413,265 | +0.67(+1.35%) |
Apr 13, 2021 | 49.71 | 50.05 | 49.06 | 49.75 | 315,742 | -0.32(-0.64%) |
Apr 12, 2021 | 50.55 | 51.02 | 50.03 | 50.07 | 451,125 | -0.25(-0.51%) |
Apr 09, 2021 | 49.01 | 50.36 | 48.78 | 50.33 | 453,911 | +1.22(+2.48%) |
Apr 08, 2021 | 48.37 | 49.19 | 47.72 | 49.11 | 604,882 | +0.84(+1.74%) |
Apr 07, 2021 | 49.01 | 49.01 | 47.95 | 48.27 | 350,956 | -0.72(-1.46%) |
Apr 06, 2021 | 49.10 | 49.76 | 48.64 | 48.99 | 297,879 | -0.04(-0.08%) |
Apr 05, 2021 | 48.45 | 49.15 | 48.09 | 49.02 | 452,230 | +0.99(+2.06%) |
Apr 01, 2021 | 48.22 | 48.56 | 47.58 | 48.03 | 400,641 | -0.13(-0.27%) |
Mar 31, 2021 | 48.07 | 48.77 | 47.79 | 48.17 | 538,037 | +0.03(+0.06%) |
Mar 30, 2021 | 47.30 | 48.22 | 46.87 | 48.14 | 496,144 | +1.02(+2.16%) |
Mar 29, 2021 | 49.08 | 50.12 | 47.06 | 47.12 | 567,902 | -2.26(-4.57%) |
Mar 26, 2021 | 47.51 | 49.41 | 47.21 | 49.38 | 572,321 | +2.36(+5.02%) |
Mar 25, 2021 | 46.63 | 47.48 | 45.88 | 47.02 | 346,436 | +0.02(+0.04%) |
Mar 24, 2021 | 46.91 | 47.35 | 46.56 | 47.00 | 602,325 | +0.69(+1.48%) |
Mar 23, 2021 | 46.25 | 47.20 | 46.15 | 46.31 | 746,028 | -0.44(-0.95%) |
Mar 22, 2021 | 47.54 | 47.97 | 46.21 | 46.75 | 276,973 | -0.65(-1.37%) |
Mar 19, 2021 | 47.23 | 47.70 | 45.77 | 47.40 | 1,071,826 | +0.12(+0.26%) |
Mar 18, 2021 | 47.32 | 48.79 | 47.14 | 47.28 | 458,240 | +0.00(+0.00%) |
Mar 17, 2021 | 48.21 | 48.33 | 46.95 | 47.28 | 354,727 | -1.08(-2.24%) |
Mar 16, 2021 | 48.48 | 48.88 | 47.60 | 48.36 | 280,267 | -0.55(-1.13%) |
Mar 15, 2021 | 49.22 | 49.41 | 48.22 | 48.92 | 478,314 | +0.06(+0.12%) |
Mar 12, 2021 | 47.46 | 49.23 | 47.46 | 48.86 | 654,066 | +0.38(+0.78%) |
Mar 11, 2021 | 47.72 | 48.88 | 46.80 | 48.49 | 502,132 | +0.76(+1.60%) |
Mar 10, 2021 | 47.67 | 52.19 | 47.01 | 47.72 | 1,499,763 | +3.19(+7.16%) |
Mar 09, 2021 | 45.20 | 45.59 | 44.30 | 44.53 | 274,211 | -0.41(-0.92%) |
Mar 08, 2021 | 43.91 | 45.52 | 43.90 | 44.95 | 225,296 | +1.47(+3.38%) |
Mar 05, 2021 | 42.58 | 43.74 | 42.09 | 43.48 | 326,235 | +1.67(+4.01%) |
Mar 04, 2021 | 41.89 | 42.42 | 41.35 | 41.81 | 369,365 | -0.06(-0.13%) |
Mar 03, 2021 | 40.97 | 42.75 | 40.85 | 41.86 | 466,423 | +1.10(+2.70%) |
Mar 02, 2021 | 41.26 | 41.28 | 40.57 | 40.76 | 191,925 | -0.66(-1.59%) |