Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.00 | 46.00 | 45.70 | 45.80 | 6,134 | -0.18(-0.39%) |
May 27, 2021 | 45.80 | 45.98 | 45.72 | 45.98 | 768 | +0.12(+0.26%) |
May 26, 2021 | 45.82 | 45.95 | 45.65 | 45.86 | 5,294 | -0.22(-0.47%) |
May 25, 2021 | 45.92 | 46.48 | 45.92 | 46.08 | 12,645 | -0.09(-0.19%) |
May 24, 2021 | 46.25 | 46.25 | 45.88 | 46.16 | 1,348 | -0.04(-0.08%) |
May 21, 2021 | 46.19 | 46.21 | 45.78 | 46.20 | 3,036 | +0.71(+1.56%) |
May 20, 2021 | 45.90 | 45.90 | 45.43 | 45.49 | 2,986 | -0.71(-1.54%) |
May 19, 2021 | 46.37 | 46.37 | 45.89 | 46.20 | 2,592 | -0.64(-1.36%) |
May 18, 2021 | 46.26 | 46.84 | 46.26 | 46.84 | 6,623 | +0.96(+2.10%) |
May 17, 2021 | 45.94 | 46.10 | 45.87 | 45.88 | 2,885 | +0.01(+0.01%) |
May 14, 2021 | 47.40 | 47.40 | 45.83 | 45.87 | 19,089 | -1.59(-3.35%) |
May 13, 2021 | 48.12 | 48.27 | 47.28 | 47.46 | 17,864 | -1.62(-3.31%) |
May 12, 2021 | 49.19 | 49.99 | 48.99 | 49.08 | 3,010 | +0.05(+0.11%) |
May 11, 2021 | 48.84 | 49.14 | 48.76 | 49.03 | 3,423 | -0.09(-0.18%) |
May 10, 2021 | 48.58 | 49.28 | 48.58 | 49.12 | 7,183 | -0.77(-1.54%) |
May 07, 2021 | 50.48 | 50.48 | 49.44 | 49.89 | 6,698 | -0.76(-1.50%) |
May 06, 2021 | 49.13 | 50.77 | 49.13 | 50.65 | 7,075 | +1.92(+3.95%) |
May 05, 2021 | 48.76 | 48.87 | 48.58 | 48.73 | 1,087 | +0.20(+0.42%) |
May 04, 2021 | 48.80 | 48.83 | 48.27 | 48.52 | 3,347 | -0.63(-1.28%) |
May 03, 2021 | 49.71 | 49.71 | 48.81 | 49.15 | 5,679 | -0.23(-0.47%) |
Apr 30, 2021 | 48.73 | 49.38 | 48.69 | 49.38 | 9,200 | +1.17(+2.44%) |
Apr 29, 2021 | 49.76 | 49.76 | 47.95 | 48.21 | 8,598 | -1.66(-3.33%) |
Apr 28, 2021 | 50.01 | 50.42 | 49.81 | 49.87 | 9,170 | -1.05(-2.07%) |
Apr 27, 2021 | 50.20 | 51.12 | 49.61 | 50.92 | 30,973 | +1.21(+2.44%) |
Apr 26, 2021 | 49.30 | 49.91 | 49.30 | 49.70 | 8,026 | +0.05(+0.11%) |
Apr 23, 2021 | 48.64 | 49.65 | 48.59 | 49.65 | 5,200 | +1.65(+3.44%) |
Apr 22, 2021 | 47.96 | 48.48 | 47.85 | 48.00 | 2,614 | -0.02(-0.04%) |
Apr 21, 2021 | 47.68 | 48.15 | 47.68 | 48.02 | 2,471 | +0.51(+1.07%) |
Apr 20, 2021 | 47.82 | 47.82 | 47.45 | 47.51 | 4,443 | +0.35(+0.74%) |
Apr 19, 2021 | 48.06 | 48.06 | 47.03 | 47.16 | 12,613 | -0.19(-0.41%) |
Apr 16, 2021 | 47.50 | 47.51 | 47.33 | 47.35 | 3,100 | -0.62(-1.30%) |
Apr 15, 2021 | 47.55 | 48.05 | 47.44 | 47.98 | 2,793 | +0.33(+0.68%) |
Apr 14, 2021 | 46.70 | 47.66 | 46.70 | 47.65 | 14,831 | +1.48(+3.21%) |
Apr 13, 2021 | 45.83 | 46.31 | 45.71 | 46.17 | 2,961 | +0.96(+2.12%) |
Apr 12, 2021 | 45.83 | 45.88 | 45.20 | 45.21 | 10,278 | -1.37(-2.95%) |
Apr 09, 2021 | 46.48 | 46.97 | 46.43 | 46.59 | 2,800 | +0.33(+0.71%) |
Apr 08, 2021 | 45.45 | 46.31 | 45.45 | 46.26 | 3,688 | +1.09(+2.41%) |
Apr 07, 2021 | 44.71 | 45.19 | 44.70 | 45.17 | 8,312 | +0.42(+0.94%) |
Apr 06, 2021 | 44.88 | 45.57 | 44.75 | 44.75 | 1,726 | +0.84(+1.91%) |
Apr 05, 2021 | 44.77 | 44.95 | 43.91 | 43.91 | 1,990 | -0.25(-0.57%) |
Apr 01, 2021 | 45.82 | 45.82 | 44.10 | 44.16 | 3,200 | -1.60(-3.50%) |
Mar 31, 2021 | 44.49 | 45.77 | 44.48 | 45.77 | 34,916 | +0.06(+0.13%) |
Mar 30, 2021 | 45.35 | 45.70 | 45.35 | 45.70 | 892 | +0.13(+0.29%) |
Mar 29, 2021 | 45.14 | 45.64 | 45.14 | 45.58 | 4,748 | +0.07(+0.15%) |
Mar 26, 2021 | 45.24 | 45.90 | 45.24 | 45.51 | 11,500 | +1.12(+2.52%) |
Mar 25, 2021 | 44.64 | 46.30 | 44.01 | 44.39 | 10,997 | -2.03(-4.37%) |
Mar 24, 2021 | 46.80 | 46.80 | 46.42 | 46.42 | 4,512 | -0.85(-1.81%) |
Mar 23, 2021 | 47.78 | 47.81 | 47.16 | 47.27 | 1,651 | -0.63(-1.32%) |
Mar 22, 2021 | 48.00 | 48.31 | 47.72 | 47.91 | 3,539 | -0.09(-0.18%) |
Mar 19, 2021 | 47.83 | 48.51 | 47.34 | 47.99 | 5,100 | -0.28(-0.57%) |
Mar 18, 2021 | 49.12 | 49.26 | 48.20 | 48.27 | 14,961 | -0.93(-1.90%) |
Mar 17, 2021 | 49.42 | 49.68 | 49.19 | 49.20 | 2,897 | -0.20(-0.39%) |
Mar 16, 2021 | 49.28 | 49.56 | 49.09 | 49.40 | 5,890 | +0.11(+0.22%) |
Mar 15, 2021 | 49.43 | 49.44 | 48.84 | 49.28 | 6,981 | -0.57(-1.15%) |
Mar 12, 2021 | 49.81 | 49.97 | 49.22 | 49.86 | 12,900 | -0.36(-0.72%) |
Mar 11, 2021 | 50.15 | 50.31 | 49.43 | 50.22 | 37,052 | +1.88(+3.89%) |
Mar 10, 2021 | 48.22 | 48.85 | 48.09 | 48.34 | 7,946 | +0.53(+1.11%) |
Mar 09, 2021 | 48.86 | 49.09 | 47.70 | 47.81 | 16,163 | -2.23(-4.47%) |
Mar 08, 2021 | 49.71 | 50.05 | 49.56 | 50.05 | 3,771 | +0.30(+0.60%) |
Mar 05, 2021 | 49.24 | 49.79 | 49.00 | 49.74 | 4,900 | +0.21(+0.43%) |
Mar 04, 2021 | 50.24 | 50.55 | 49.15 | 49.53 | 22,362 | -0.86(-1.70%) |
Mar 03, 2021 | 50.92 | 51.19 | 50.01 | 50.39 | 10,001 | -1.38(-2.67%) |
Mar 02, 2021 | 51.50 | 51.84 | 51.15 | 51.77 | 7,494 | -0.15(-0.28%) |