Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.60 | 45.65 | 45.47 | 45.47 | 4,107 | +0.23(+0.50%) |
May 27, 2021 | 45.13 | 45.25 | 45.11 | 45.25 | 1,971 | +0.29(+0.64%) |
May 26, 2021 | 44.85 | 44.98 | 44.81 | 44.96 | 2,772 | +0.31(+0.69%) |
May 25, 2021 | 44.90 | 44.90 | 44.65 | 44.65 | 1,382 | -0.16(-0.35%) |
May 24, 2021 | 44.87 | 44.87 | 44.77 | 44.81 | 843 | +0.20(+0.45%) |
May 21, 2021 | 44.57 | 44.67 | 44.45 | 44.61 | 1,619 | +0.27(+0.60%) |
May 20, 2021 | 44.22 | 44.47 | 44.22 | 44.34 | 6,917 | +0.20(+0.46%) |
May 19, 2021 | 43.86 | 44.17 | 43.85 | 44.14 | 4,211 | -0.08(-0.19%) |
May 18, 2021 | 44.45 | 44.45 | 44.16 | 44.22 | 51,573 | +0.45(+1.04%) |
May 17, 2021 | 43.73 | 43.85 | 43.64 | 43.77 | 8,625 | -0.46(-1.05%) |
May 14, 2021 | 43.99 | 44.23 | 43.99 | 44.23 | 139,586 | +0.63(+1.45%) |
May 13, 2021 | 43.30 | 43.59 | 43.30 | 43.59 | 5,548 | +0.37(+0.85%) |
May 12, 2021 | 43.82 | 43.93 | 43.22 | 43.23 | 8,614 | -1.23(-2.76%) |
May 11, 2021 | 44.08 | 44.53 | 44.06 | 44.46 | 19,826 | -0.83(-1.83%) |
May 10, 2021 | 45.57 | 45.62 | 45.28 | 45.28 | 1,177 | +0.02(+0.05%) |
May 07, 2021 | 45.05 | 45.32 | 45.05 | 45.26 | 2,200 | +0.07(+0.15%) |
May 06, 2021 | 44.98 | 45.19 | 44.85 | 45.19 | 9,379 | +0.22(+0.48%) |
May 05, 2021 | 44.92 | 45.04 | 44.85 | 44.98 | 35,964 | +0.57(+1.28%) |
May 04, 2021 | 44.35 | 44.45 | 44.28 | 44.41 | 4,078 | -0.34(-0.76%) |
May 03, 2021 | 44.76 | 44.92 | 44.75 | 44.75 | 7,335 | +0.34(+0.76%) |
Apr 30, 2021 | 44.49 | 44.59 | 44.32 | 44.41 | 22,211 | -0.27(-0.61%) |
Apr 29, 2021 | 44.86 | 44.86 | 44.49 | 44.68 | 6,246 | +0.15(+0.34%) |
Apr 28, 2021 | 44.70 | 44.70 | 44.53 | 44.53 | 5,431 | -0.11(-0.24%) |
Apr 27, 2021 | 44.45 | 44.64 | 44.45 | 44.64 | 1,221 | -0.28(-0.63%) |
Apr 26, 2021 | 44.95 | 44.98 | 44.90 | 44.92 | 4,386 | -0.09(-0.20%) |
Apr 23, 2021 | 44.64 | 45.06 | 44.64 | 45.01 | 39,741 | +0.33(+0.73%) |
Apr 22, 2021 | 44.86 | 44.91 | 44.68 | 44.68 | 2,982 | +0.05(+0.12%) |
Apr 21, 2021 | 44.39 | 44.63 | 44.34 | 44.63 | 2,686 | +0.38(+0.85%) |
Apr 20, 2021 | 44.27 | 44.27 | 44.13 | 44.25 | 1,857 | -0.95(-2.11%) |
Apr 19, 2021 | 45.54 | 45.70 | 45.12 | 45.21 | 4,799 | -0.74(-1.60%) |
Apr 16, 2021 | 45.98 | 45.98 | 45.87 | 45.94 | 5,552 | +0.05(+0.11%) |
Apr 15, 2021 | 45.85 | 45.89 | 45.85 | 45.89 | 1,418 | +0.17(+0.38%) |
Apr 14, 2021 | 45.83 | 45.87 | 45.65 | 45.72 | 5,123 | -0.17(-0.38%) |
Apr 13, 2021 | 45.77 | 45.89 | 45.75 | 45.89 | 1,335 | +0.17(+0.37%) |
Apr 12, 2021 | 45.87 | 45.87 | 45.64 | 45.72 | 5,439 | -0.40(-0.87%) |
Apr 09, 2021 | 45.99 | 46.12 | 45.91 | 46.12 | 9,363 | +0.55(+1.21%) |
Apr 08, 2021 | 45.51 | 45.62 | 45.51 | 45.57 | 13,867 | -0.20(-0.44%) |
Apr 07, 2021 | 45.60 | 45.80 | 45.60 | 45.78 | 11,456 | +0.07(+0.14%) |
Apr 06, 2021 | 45.73 | 45.74 | 45.63 | 45.71 | 75,325 | -0.75(-1.62%) |
Apr 05, 2021 | 46.33 | 46.60 | 46.29 | 46.46 | 24,889 | +0.33(+0.72%) |
Apr 01, 2021 | 45.78 | 46.17 | 45.78 | 46.13 | 7,839 | +0.33(+0.72%) |
Mar 31, 2021 | 45.67 | 46.01 | 45.67 | 45.80 | 28,345 | -0.23(-0.49%) |
Mar 30, 2021 | 45.81 | 46.09 | 45.81 | 46.03 | 11,786 | -0.12(-0.26%) |
Mar 29, 2021 | 45.83 | 46.20 | 45.83 | 46.15 | 991 | -0.12(-0.25%) |
Mar 26, 2021 | 46.00 | 46.27 | 45.83 | 46.27 | 7,295 | +0.74(+1.62%) |
Mar 25, 2021 | 45.11 | 45.53 | 45.10 | 45.53 | 21,386 | +0.55(+1.21%) |
Mar 24, 2021 | 44.91 | 45.21 | 44.91 | 44.98 | 5,449 | -0.42(-0.92%) |
Mar 23, 2021 | 45.56 | 45.65 | 45.24 | 45.40 | 1,629 | -0.72(-1.56%) |
Mar 22, 2021 | 45.95 | 46.12 | 45.95 | 46.12 | 27,577 | -0.22(-0.47%) |
Mar 19, 2021 | 46.48 | 46.48 | 45.97 | 46.33 | 6,424 | +0.30(+0.66%) |
Mar 18, 2021 | 46.23 | 46.53 | 46.03 | 46.03 | 24,826 | +0.04(+0.08%) |
Mar 17, 2021 | 45.73 | 46.00 | 45.65 | 46.00 | 3,537 | +0.26(+0.56%) |
Mar 16, 2021 | 45.86 | 45.86 | 45.65 | 45.74 | 7,856 | +0.17(+0.36%) |
Mar 15, 2021 | 45.44 | 45.57 | 45.40 | 45.57 | 74,315 | +0.19(+0.42%) |
Mar 12, 2021 | 45.07 | 45.38 | 45.02 | 45.38 | 4,573 | +0.86(+1.94%) |
Mar 11, 2021 | 44.64 | 44.80 | 44.46 | 44.52 | 12,880 | -0.23(-0.51%) |
Mar 10, 2021 | 44.64 | 44.77 | 44.64 | 44.75 | 4,427 | +0.12(+0.27%) |
Mar 09, 2021 | 44.56 | 44.72 | 44.48 | 44.63 | 5,505 | +0.31(+0.70%) |
Mar 08, 2021 | 44.29 | 44.53 | 44.29 | 44.32 | 4,956 | -0.11(-0.24%) |
Mar 05, 2021 | 44.45 | 44.58 | 44.01 | 44.42 | 13,827 | +0.42(+0.95%) |
Mar 04, 2021 | 43.97 | 44.24 | 43.83 | 44.00 | 15,414 | -0.03(-0.08%) |
Mar 03, 2021 | 44.27 | 44.27 | 44.02 | 44.04 | 7,091 | -0.28(-0.64%) |
Mar 02, 2021 | 44.25 | 44.43 | 44.25 | 44.32 | 2,798 | -0.37(-0.84%) |