Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.43 | 45.66 | 45.38 | 45.56 | 43,781 | +0.15(+0.33%) |
May 27, 2021 | 44.95 | 45.41 | 44.95 | 45.41 | 52,791 | +0.54(+1.21%) |
May 26, 2021 | 44.57 | 44.87 | 44.50 | 44.87 | 46,674 | +0.29(+0.66%) |
May 25, 2021 | 44.72 | 44.96 | 44.45 | 44.57 | 50,335 | +0.07(+0.15%) |
May 24, 2021 | 44.20 | 44.68 | 44.14 | 44.50 | 44,097 | +0.53(+1.21%) |
May 21, 2021 | 44.04 | 44.22 | 43.88 | 43.97 | 49,642 | +0.24(+0.54%) |
May 20, 2021 | 43.27 | 43.82 | 43.27 | 43.74 | 102,877 | +0.76(+1.77%) |
May 19, 2021 | 42.46 | 43.12 | 42.30 | 42.98 | 43,426 | -0.33(-0.77%) |
May 18, 2021 | 43.52 | 43.72 | 43.17 | 43.31 | 40,188 | +0.11(+0.26%) |
May 17, 2021 | 43.06 | 43.21 | 42.87 | 43.20 | 42,178 | -0.13(-0.31%) |
May 14, 2021 | 42.79 | 43.43 | 42.79 | 43.33 | 42,680 | +1.06(+2.51%) |
May 13, 2021 | 42.27 | 42.69 | 41.89 | 42.27 | 119,158 | +0.28(+0.66%) |
May 12, 2021 | 42.79 | 42.94 | 41.91 | 41.99 | 133,840 | -1.26(-2.92%) |
May 11, 2021 | 42.69 | 43.39 | 42.64 | 43.25 | 150,608 | -0.54(-1.23%) |
May 10, 2021 | 44.64 | 44.64 | 43.76 | 43.79 | 63,057 | -0.98(-2.18%) |
May 07, 2021 | 44.31 | 44.79 | 44.20 | 44.77 | 73,693 | +0.62(+1.40%) |
May 06, 2021 | 43.90 | 44.15 | 43.61 | 44.15 | 46,300 | +0.17(+0.39%) |
May 05, 2021 | 43.93 | 44.13 | 43.69 | 43.98 | 37,508 | +0.52(+1.20%) |
May 04, 2021 | 43.88 | 43.88 | 43.03 | 43.46 | 88,681 | -0.90(-2.03%) |
May 03, 2021 | 44.61 | 44.65 | 44.30 | 44.36 | 51,311 | +0.07(+0.15%) |
Apr 30, 2021 | 44.59 | 44.82 | 44.21 | 44.30 | 101,926 | -0.72(-1.60%) |
Apr 29, 2021 | 45.52 | 45.52 | 44.61 | 45.02 | 86,918 | -0.33(-0.73%) |
Apr 28, 2021 | 45.42 | 45.58 | 45.26 | 45.35 | 112,635 | -0.04(-0.08%) |
Apr 27, 2021 | 45.57 | 45.59 | 45.33 | 45.39 | 91,357 | -0.17(-0.37%) |
Apr 26, 2021 | 45.35 | 45.59 | 45.31 | 45.56 | 91,286 | +0.27(+0.59%) |
Apr 23, 2021 | 44.57 | 45.38 | 44.57 | 45.29 | 72,518 | +0.71(+1.60%) |
Apr 22, 2021 | 45.10 | 45.15 | 44.45 | 44.58 | 92,289 | -0.41(-0.91%) |
Apr 21, 2021 | 44.12 | 44.99 | 43.94 | 44.99 | 100,425 | +0.58(+1.30%) |
Apr 20, 2021 | 45.00 | 45.00 | 44.12 | 44.41 | 99,544 | -0.80(-1.76%) |
Apr 19, 2021 | 45.52 | 45.55 | 44.98 | 45.21 | 120,885 | -0.50(-1.10%) |
Apr 16, 2021 | 45.72 | 45.75 | 45.54 | 45.71 | 114,575 | +0.17(+0.38%) |
Apr 15, 2021 | 45.45 | 45.54 | 45.20 | 45.54 | 93,562 | +0.53(+1.18%) |
Apr 14, 2021 | 45.35 | 45.43 | 44.94 | 45.01 | 76,673 | -0.24(-0.52%) |
Apr 13, 2021 | 45.07 | 45.28 | 44.93 | 45.24 | 89,126 | +0.44(+0.97%) |
Apr 12, 2021 | 45.22 | 45.22 | 44.75 | 44.81 | 100,157 | -0.26(-0.57%) |
Apr 09, 2021 | 44.80 | 45.07 | 44.68 | 45.06 | 173,918 | +0.10(+0.23%) |
Apr 08, 2021 | 44.99 | 45.04 | 44.66 | 44.96 | 122,555 | +0.10(+0.23%) |
Apr 07, 2021 | 45.06 | 45.06 | 44.73 | 44.86 | 72,684 | -0.19(-0.42%) |
Apr 06, 2021 | 45.35 | 45.35 | 44.93 | 45.05 | 109,477 | -0.34(-0.75%) |
Apr 05, 2021 | 45.07 | 45.44 | 44.88 | 45.39 | 177,123 | +0.99(+2.22%) |
Apr 01, 2021 | 44.26 | 44.40 | 44.12 | 44.40 | 134,286 | +0.65(+1.47%) |
Mar 31, 2021 | 43.56 | 43.88 | 43.51 | 43.76 | 89,662 | +0.49(+1.13%) |
Mar 30, 2021 | 42.76 | 43.42 | 42.74 | 43.27 | 56,135 | +0.35(+0.81%) |
Mar 29, 2021 | 43.04 | 43.16 | 42.67 | 42.92 | 115,707 | -0.25(-0.57%) |
Mar 26, 2021 | 42.60 | 43.25 | 42.46 | 43.17 | 45,007 | +0.55(+1.29%) |
Mar 25, 2021 | 41.92 | 42.68 | 41.72 | 42.62 | 91,686 | +0.37(+0.88%) |
Mar 24, 2021 | 43.36 | 43.36 | 42.23 | 42.25 | 82,131 | -0.70(-1.63%) |
Mar 23, 2021 | 44.04 | 44.04 | 42.81 | 42.95 | 102,930 | -1.25(-2.83%) |
Mar 22, 2021 | 44.18 | 44.48 | 43.83 | 44.20 | 107,384 | +0.35(+0.80%) |
Mar 19, 2021 | 43.74 | 44.01 | 43.27 | 43.85 | 82,426 | +0.19(+0.43%) |
Mar 18, 2021 | 44.41 | 44.58 | 43.59 | 43.66 | 87,565 | -1.01(-2.25%) |
Mar 17, 2021 | 43.64 | 44.74 | 43.61 | 44.67 | 73,117 | +0.59(+1.33%) |
Mar 16, 2021 | 44.30 | 44.49 | 43.85 | 44.08 | 94,557 | +0.00(+0.00%) |
Mar 15, 2021 | 43.91 | 44.12 | 43.63 | 44.08 | 97,322 | +0.34(+0.78%) |
Mar 12, 2021 | 43.27 | 43.76 | 43.20 | 43.74 | 97,078 | -0.17(-0.39%) |
Mar 11, 2021 | 43.81 | 43.95 | 43.49 | 43.91 | 136,756 | +0.98(+2.28%) |
Mar 10, 2021 | 43.20 | 43.41 | 42.72 | 42.93 | 115,042 | +0.09(+0.20%) |
Mar 09, 2021 | 42.38 | 43.02 | 42.12 | 42.84 | 99,327 | +1.22(+2.94%) |
Mar 08, 2021 | 42.15 | 42.55 | 41.53 | 41.62 | 141,325 | -0.59(-1.39%) |
Mar 05, 2021 | 42.25 | 42.31 | 40.63 | 42.21 | 253,499 | +0.70(+1.69%) |
Mar 04, 2021 | 42.52 | 42.89 | 41.03 | 41.51 | 228,109 | -1.20(-2.80%) |
Mar 03, 2021 | 43.34 | 43.54 | 42.70 | 42.70 | 135,573 | -0.62(-1.42%) |
Mar 02, 2021 | 43.76 | 43.76 | 43.29 | 43.32 | 105,386 | -0.42(-0.95%) |