Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.96 | 47.24 | 46.02 | 47.08 | 34,042 | +0.25(+0.53%) |
May 27, 2021 | 46.66 | 47.22 | 46.66 | 46.84 | 41,758 | +0.65(+1.41%) |
May 26, 2021 | 46.49 | 47.15 | 46.03 | 46.19 | 59,877 | -0.25(-0.53%) |
May 25, 2021 | 47.48 | 48.13 | 46.37 | 46.43 | 90,424 | -0.69(-1.46%) |
May 24, 2021 | 46.91 | 47.39 | 45.66 | 47.12 | 56,099 | +0.60(+1.29%) |
May 21, 2021 | 46.25 | 46.73 | 46.01 | 46.52 | 28,794 | +0.62(+1.35%) |
May 20, 2021 | 45.92 | 46.28 | 44.80 | 45.90 | 35,264 | -0.18(-0.38%) |
May 19, 2021 | 45.56 | 46.08 | 44.81 | 46.08 | 46,963 | +0.14(+0.30%) |
May 18, 2021 | 46.43 | 46.68 | 45.94 | 45.94 | 32,196 | -0.41(-0.89%) |
May 17, 2021 | 46.62 | 46.62 | 46.06 | 46.36 | 38,013 | -0.52(-1.11%) |
May 14, 2021 | 46.45 | 47.02 | 46.07 | 46.88 | 24,950 | +0.79(+1.71%) |
May 13, 2021 | 45.11 | 47.46 | 45.11 | 46.09 | 55,911 | +0.98(+2.18%) |
May 12, 2021 | 46.07 | 46.48 | 45.03 | 45.11 | 39,115 | -0.80(-1.74%) |
May 11, 2021 | 46.12 | 46.55 | 45.43 | 45.90 | 27,134 | -0.73(-1.56%) |
May 10, 2021 | 47.89 | 48.14 | 46.63 | 46.63 | 36,586 | -0.98(-2.07%) |
May 07, 2021 | 47.20 | 47.81 | 47.08 | 47.62 | 30,270 | -0.01(-0.02%) |
May 06, 2021 | 47.20 | 47.63 | 46.50 | 47.63 | 22,954 | +0.51(+1.09%) |
May 05, 2021 | 47.85 | 47.93 | 46.78 | 47.11 | 42,104 | -0.40(-0.85%) |
May 04, 2021 | 47.85 | 48.01 | 47.16 | 47.52 | 21,799 | -0.49(-1.03%) |
May 03, 2021 | 47.76 | 48.19 | 46.70 | 48.01 | 42,438 | +0.52(+1.10%) |
Apr 30, 2021 | 46.39 | 47.67 | 46.39 | 47.49 | 57,573 | +0.81(+1.73%) |
Apr 29, 2021 | 47.48 | 47.90 | 46.64 | 46.68 | 41,896 | -0.20(-0.42%) |
Apr 28, 2021 | 47.51 | 47.51 | 46.44 | 46.88 | 30,697 | -0.49(-1.04%) |
Apr 27, 2021 | 47.78 | 48.38 | 46.85 | 47.37 | 34,794 | -0.13(-0.27%) |
Apr 26, 2021 | 48.05 | 48.27 | 47.32 | 47.50 | 41,119 | -0.14(-0.29%) |
Apr 23, 2021 | 46.72 | 48.15 | 46.72 | 47.64 | 52,496 | +1.15(+2.48%) |
Apr 22, 2021 | 47.28 | 47.66 | 46.45 | 46.48 | 65,588 | -0.68(-1.44%) |
Apr 21, 2021 | 46.03 | 47.28 | 46.03 | 47.16 | 38,947 | +1.05(+2.29%) |
Apr 20, 2021 | 47.53 | 47.53 | 45.92 | 46.11 | 54,480 | -1.67(-3.50%) |
Apr 19, 2021 | 48.02 | 48.21 | 47.25 | 47.78 | 33,505 | -0.32(-0.66%) |
Apr 16, 2021 | 47.81 | 48.35 | 47.44 | 48.10 | 67,727 | +0.70(+1.48%) |
Apr 15, 2021 | 47.63 | 48.00 | 46.39 | 47.40 | 23,898 | +0.04(+0.08%) |
Apr 14, 2021 | 46.88 | 47.89 | 46.88 | 47.36 | 28,987 | +0.63(+1.35%) |
Apr 13, 2021 | 47.75 | 47.75 | 46.59 | 46.73 | 122,917 | -1.08(-2.27%) |
Apr 12, 2021 | 47.13 | 47.98 | 47.09 | 47.81 | 20,358 | +0.46(+0.98%) |
Apr 09, 2021 | 46.96 | 47.72 | 46.70 | 47.35 | 34,625 | +0.39(+0.84%) |
Apr 08, 2021 | 47.04 | 47.09 | 46.20 | 46.96 | 38,638 | +0.05(+0.10%) |
Apr 07, 2021 | 47.56 | 47.90 | 46.62 | 46.91 | 47,100 | -0.47(-1.00%) |
Apr 06, 2021 | 47.75 | 48.15 | 47.27 | 47.38 | 63,368 | -0.45(-0.95%) |
Apr 05, 2021 | 47.27 | 48.09 | 46.85 | 47.83 | 74,403 | +0.58(+1.23%) |
Apr 01, 2021 | 46.29 | 47.52 | 45.63 | 47.25 | 50,364 | +0.75(+1.61%) |
Mar 31, 2021 | 46.56 | 47.17 | 45.77 | 46.50 | 69,366 | -0.26(-0.55%) |
Mar 30, 2021 | 46.34 | 46.90 | 46.33 | 46.76 | 32,596 | +0.82(+1.78%) |
Mar 29, 2021 | 46.12 | 46.56 | 45.14 | 45.94 | 52,366 | -0.99(-2.12%) |
Mar 26, 2021 | 46.35 | 47.13 | 46.05 | 46.94 | 47,724 | +1.17(+2.56%) |
Mar 25, 2021 | 40.99 | 46.12 | 40.99 | 45.76 | 43,522 | +0.77(+1.71%) |
Mar 24, 2021 | 46.03 | 47.59 | 44.99 | 45.00 | 60,225 | -0.45(-1.00%) |
Mar 23, 2021 | 45.83 | 46.40 | 43.85 | 45.45 | 76,638 | -0.98(-2.10%) |
Mar 22, 2021 | 47.40 | 47.40 | 45.72 | 46.42 | 71,154 | -1.31(-2.74%) |
Mar 19, 2021 | 46.39 | 48.04 | 45.60 | 47.73 | 294,671 | +1.15(+2.47%) |
Mar 18, 2021 | 46.54 | 47.76 | 46.05 | 46.58 | 59,470 | +0.64(+1.39%) |
Mar 17, 2021 | 45.93 | 46.18 | 45.24 | 45.94 | 43,381 | +0.09(+0.19%) |
Mar 16, 2021 | 45.72 | 46.14 | 45.31 | 45.85 | 44,291 | -0.38(-0.83%) |
Mar 15, 2021 | 47.08 | 47.20 | 45.15 | 46.24 | 65,948 | -0.95(-2.02%) |
Mar 12, 2021 | 47.70 | 48.68 | 46.48 | 47.19 | 76,456 | -0.03(-0.06%) |
Mar 11, 2021 | 46.23 | 47.31 | 45.57 | 47.22 | 77,117 | +1.01(+2.19%) |
Mar 10, 2021 | 45.24 | 46.22 | 44.77 | 46.21 | 69,660 | +1.43(+3.18%) |
Mar 09, 2021 | 44.56 | 45.24 | 43.39 | 44.78 | 71,277 | -0.01(-0.02%) |
Mar 08, 2021 | 43.75 | 45.10 | 43.10 | 44.79 | 102,596 | +1.46(+3.36%) |
Mar 05, 2021 | 42.90 | 43.50 | 42.30 | 43.34 | 76,151 | +1.29(+3.06%) |
Mar 04, 2021 | 42.76 | 43.77 | 41.69 | 42.05 | 66,636 | -0.60(-1.41%) |
Mar 03, 2021 | 42.42 | 43.63 | 42.30 | 42.65 | 64,352 | +0.44(+1.05%) |
Mar 02, 2021 | 42.66 | 42.79 | 41.89 | 42.20 | 30,587 | -0.69(-1.61%) |