Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.40 | 46.58 | 45.95 | 46.22 | 450,808 | -0.10(-0.21%) |
May 27, 2021 | 46.34 | 46.67 | 46.17 | 46.31 | 483,074 | +0.21(+0.46%) |
May 26, 2021 | 45.67 | 46.28 | 45.37 | 46.10 | 371,379 | +0.44(+0.97%) |
May 25, 2021 | 46.57 | 46.83 | 45.59 | 45.66 | 556,777 | -1.07(-2.29%) |
May 24, 2021 | 46.84 | 47.02 | 46.07 | 46.73 | 306,708 | +0.00(+0.00%) |
May 21, 2021 | 46.94 | 47.03 | 46.51 | 46.73 | 642,690 | +0.38(+0.81%) |
May 20, 2021 | 46.36 | 46.81 | 45.80 | 46.35 | 344,273 | -0.42(-0.91%) |
May 19, 2021 | 46.28 | 46.84 | 45.70 | 46.78 | 541,458 | -0.05(-0.10%) |
May 18, 2021 | 46.79 | 47.15 | 46.56 | 46.82 | 517,414 | +0.04(+0.08%) |
May 17, 2021 | 46.56 | 46.97 | 46.20 | 46.79 | 372,481 | +0.11(+0.23%) |
May 14, 2021 | 46.55 | 46.79 | 46.38 | 46.68 | 246,139 | +0.04(+0.08%) |
May 13, 2021 | 45.69 | 46.79 | 45.47 | 46.64 | 400,314 | +1.31(+2.89%) |
May 12, 2021 | 45.84 | 47.07 | 45.19 | 45.33 | 403,679 | -0.65(-1.42%) |
May 11, 2021 | 46.83 | 47.13 | 45.59 | 45.99 | 471,378 | -1.12(-2.37%) |
May 10, 2021 | 46.62 | 47.92 | 46.62 | 47.10 | 641,274 | +0.66(+1.43%) |
May 07, 2021 | 45.54 | 46.54 | 45.47 | 46.44 | 697,370 | +0.36(+0.77%) |
May 06, 2021 | 46.24 | 46.44 | 45.67 | 46.08 | 398,285 | +0.03(+0.06%) |
May 05, 2021 | 45.40 | 46.30 | 45.40 | 46.05 | 509,149 | +0.29(+0.63%) |
May 04, 2021 | 45.28 | 46.23 | 44.95 | 45.76 | 431,492 | +0.35(+0.76%) |
May 03, 2021 | 44.79 | 45.86 | 44.40 | 45.42 | 542,893 | +0.90(+2.01%) |
Apr 30, 2021 | 44.91 | 45.01 | 44.04 | 44.52 | 564,241 | -0.39(-0.88%) |
Apr 29, 2021 | 43.55 | 45.00 | 43.34 | 44.92 | 853,477 | +1.90(+4.41%) |
Apr 28, 2021 | 42.89 | 43.17 | 42.35 | 43.02 | 650,218 | +0.12(+0.27%) |
Apr 27, 2021 | 43.31 | 43.75 | 42.90 | 42.90 | 592,870 | -0.37(-0.85%) |
Apr 26, 2021 | 43.97 | 43.97 | 42.99 | 43.27 | 786,084 | -0.46(-1.06%) |
Apr 23, 2021 | 44.20 | 44.47 | 43.62 | 43.73 | 635,160 | -0.45(-1.02%) |
Apr 22, 2021 | 44.29 | 44.57 | 43.75 | 44.19 | 618,849 | -0.23(-0.52%) |
Apr 21, 2021 | 46.37 | 46.52 | 44.30 | 44.42 | 853,238 | -1.84(-3.98%) |
Apr 20, 2021 | 46.47 | 46.99 | 46.02 | 46.26 | 897,814 | -0.06(-0.12%) |
Apr 19, 2021 | 46.11 | 46.39 | 45.50 | 46.31 | 423,940 | -0.01(-0.02%) |
Apr 16, 2021 | 46.54 | 46.82 | 46.03 | 46.32 | 352,417 | -0.07(-0.15%) |
Apr 15, 2021 | 46.38 | 46.61 | 46.04 | 46.39 | 345,546 | +0.34(+0.73%) |
Apr 14, 2021 | 46.04 | 46.58 | 45.86 | 46.05 | 385,687 | -0.30(-0.64%) |
Apr 13, 2021 | 46.15 | 46.53 | 45.69 | 46.35 | 420,998 | -0.08(-0.17%) |
Apr 12, 2021 | 46.51 | 46.91 | 46.12 | 46.43 | 371,822 | +0.15(+0.33%) |
Apr 09, 2021 | 46.31 | 46.73 | 46.14 | 46.28 | 326,719 | +0.12(+0.27%) |
Apr 08, 2021 | 46.10 | 46.34 | 45.59 | 46.15 | 544,430 | -0.15(-0.33%) |
Apr 07, 2021 | 46.37 | 46.76 | 46.04 | 46.30 | 395,386 | +0.29(+0.63%) |
Apr 06, 2021 | 46.29 | 46.64 | 46.00 | 46.02 | 1,021,194 | -0.42(-0.91%) |
Apr 05, 2021 | 46.00 | 46.76 | 45.98 | 46.44 | 364,039 | +0.67(+1.47%) |
Apr 01, 2021 | 45.21 | 45.82 | 44.86 | 45.77 | 356,062 | +0.43(+0.95%) |
Mar 31, 2021 | 46.06 | 46.25 | 44.91 | 45.33 | 556,132 | -0.84(-1.81%) |
Mar 30, 2021 | 45.35 | 46.33 | 45.00 | 46.17 | 764,834 | +0.97(+2.15%) |
Mar 29, 2021 | 45.03 | 46.06 | 44.77 | 45.20 | 531,898 | -0.10(-0.21%) |
Mar 26, 2021 | 43.84 | 45.34 | 43.34 | 45.30 | 1,165,681 | +1.66(+3.81%) |
Mar 25, 2021 | 43.25 | 43.94 | 42.43 | 43.63 | 760,276 | +0.38(+0.89%) |
Mar 24, 2021 | 43.52 | 43.97 | 43.21 | 43.25 | 974,642 | -0.05(-0.11%) |
Mar 23, 2021 | 43.90 | 44.21 | 43.10 | 43.30 | 660,107 | -0.78(-1.77%) |
Mar 22, 2021 | 45.09 | 45.29 | 43.89 | 44.07 | 552,803 | -0.78(-1.74%) |
Mar 19, 2021 | 45.04 | 45.55 | 44.58 | 44.85 | 1,597,388 | -0.40(-0.89%) |
Mar 18, 2021 | 44.28 | 45.81 | 44.28 | 45.26 | 583,158 | +0.96(+2.17%) |
Mar 17, 2021 | 45.08 | 45.08 | 43.82 | 44.30 | 429,668 | -0.12(-0.28%) |
Mar 16, 2021 | 44.86 | 44.96 | 44.10 | 44.42 | 455,785 | -0.29(-0.64%) |
Mar 15, 2021 | 45.37 | 45.37 | 44.50 | 44.71 | 640,707 | -0.79(-1.73%) |
Mar 12, 2021 | 45.33 | 45.91 | 44.96 | 45.50 | 512,450 | +0.47(+1.05%) |
Mar 11, 2021 | 43.66 | 45.04 | 43.57 | 45.03 | 638,038 | +1.11(+2.52%) |
Mar 10, 2021 | 43.89 | 44.34 | 43.34 | 43.92 | 991,337 | -0.35(-0.78%) |
Mar 09, 2021 | 43.98 | 44.53 | 43.57 | 44.27 | 867,024 | +0.37(+0.85%) |
Mar 08, 2021 | 44.38 | 44.96 | 43.79 | 43.89 | 957,827 | -0.25(-0.57%) |
Mar 05, 2021 | 43.73 | 44.69 | 43.23 | 44.14 | 995,038 | +0.42(+0.97%) |
Mar 04, 2021 | 45.44 | 45.96 | 43.54 | 43.72 | 966,578 | -0.41(-0.94%) |
Mar 03, 2021 | 43.18 | 44.55 | 42.86 | 44.13 | 744,856 | +1.11(+2.59%) |
Mar 02, 2021 | 42.52 | 43.33 | 42.29 | 43.02 | 744,825 | +0.39(+0.92%) |