Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.95 | 46.12 | 44.94 | 45.59 | 104,751 | -0.17(-0.36%) |
May 27, 2021 | 44.85 | 45.91 | 44.53 | 45.75 | 177,011 | +1.27(+2.85%) |
May 26, 2021 | 43.81 | 45.31 | 43.76 | 44.49 | 159,268 | +0.84(+1.92%) |
May 25, 2021 | 44.43 | 45.26 | 43.58 | 43.65 | 201,105 | -0.54(-1.21%) |
May 24, 2021 | 44.10 | 44.52 | 43.72 | 44.18 | 135,167 | +0.46(+1.05%) |
May 21, 2021 | 43.46 | 44.21 | 43.03 | 43.72 | 457,136 | +0.84(+1.95%) |
May 20, 2021 | 42.23 | 43.04 | 41.88 | 42.89 | 151,211 | +0.58(+1.38%) |
May 19, 2021 | 41.54 | 42.40 | 41.23 | 42.30 | 117,249 | -0.20(-0.48%) |
May 18, 2021 | 42.76 | 43.36 | 42.32 | 42.51 | 135,244 | -0.33(-0.77%) |
May 17, 2021 | 42.79 | 43.23 | 42.15 | 42.84 | 122,970 | -0.58(-1.35%) |
May 14, 2021 | 41.85 | 43.57 | 41.84 | 43.42 | 207,911 | +2.46(+6.00%) |
May 13, 2021 | 40.27 | 41.43 | 39.39 | 40.97 | 195,383 | +0.93(+2.31%) |
May 12, 2021 | 40.72 | 41.65 | 39.98 | 40.04 | 282,838 | -1.07(-2.61%) |
May 11, 2021 | 41.93 | 43.42 | 40.97 | 41.11 | 292,521 | -2.63(-6.02%) |
May 10, 2021 | 46.08 | 46.41 | 43.72 | 43.74 | 181,578 | -2.14(-4.66%) |
May 07, 2021 | 44.94 | 46.01 | 44.39 | 45.88 | 244,630 | +0.96(+2.14%) |
May 06, 2021 | 43.82 | 44.94 | 42.82 | 44.92 | 168,522 | +1.04(+2.37%) |
May 05, 2021 | 43.98 | 44.44 | 43.35 | 43.88 | 126,457 | +0.09(+0.20%) |
May 04, 2021 | 44.18 | 44.18 | 42.14 | 43.79 | 154,613 | -0.88(-1.96%) |
May 03, 2021 | 45.00 | 45.24 | 43.41 | 44.67 | 283,313 | +0.12(+0.26%) |
Apr 30, 2021 | 43.71 | 45.05 | 43.30 | 44.55 | 385,421 | +0.13(+0.28%) |
Apr 29, 2021 | 45.88 | 47.09 | 43.39 | 44.43 | 354,476 | -0.57(-1.28%) |
Apr 28, 2021 | 44.60 | 45.21 | 43.96 | 45.00 | 210,278 | +0.30(+0.67%) |
Apr 27, 2021 | 44.64 | 45.84 | 44.27 | 44.70 | 172,378 | +0.07(+0.15%) |
Apr 26, 2021 | 43.32 | 45.02 | 43.01 | 44.63 | 204,678 | +1.97(+4.61%) |
Apr 23, 2021 | 42.20 | 43.16 | 41.86 | 42.66 | 134,640 | +0.67(+1.60%) |
Apr 22, 2021 | 42.81 | 43.34 | 41.83 | 41.99 | 143,463 | -0.73(-1.71%) |
Apr 21, 2021 | 41.13 | 42.93 | 40.59 | 42.72 | 181,536 | +1.29(+3.12%) |
Apr 20, 2021 | 42.32 | 42.83 | 40.78 | 41.43 | 228,296 | -1.26(-2.96%) |
Apr 19, 2021 | 44.49 | 44.54 | 42.39 | 42.69 | 182,897 | -2.08(-4.65%) |
Apr 16, 2021 | 44.98 | 45.77 | 44.55 | 44.78 | 178,424 | +0.07(+0.15%) |
Apr 15, 2021 | 44.16 | 44.76 | 43.59 | 44.71 | 128,043 | +1.13(+2.59%) |
Apr 14, 2021 | 43.30 | 44.80 | 43.30 | 43.58 | 226,756 | +0.27(+0.63%) |
Apr 13, 2021 | 42.92 | 44.09 | 42.65 | 43.31 | 187,429 | +0.39(+0.91%) |
Apr 12, 2021 | 43.45 | 43.93 | 41.96 | 42.92 | 211,270 | -0.66(-1.52%) |
Apr 09, 2021 | 42.43 | 43.85 | 42.01 | 43.58 | 311,009 | +1.24(+2.92%) |
Apr 08, 2021 | 41.20 | 42.43 | 40.93 | 42.34 | 314,859 | +1.16(+2.81%) |
Apr 07, 2021 | 42.12 | 42.44 | 41.13 | 41.19 | 161,557 | -0.94(-2.24%) |
Apr 06, 2021 | 43.30 | 43.30 | 42.00 | 42.13 | 180,736 | -1.02(-2.37%) |
Apr 05, 2021 | 43.40 | 43.40 | 42.22 | 43.15 | 174,598 | +0.25(+0.59%) |
Apr 01, 2021 | 42.39 | 43.08 | 41.84 | 42.90 | 219,536 | +1.16(+2.77%) |
Mar 31, 2021 | 42.65 | 43.20 | 41.61 | 41.74 | 349,580 | -0.81(-1.90%) |
Mar 30, 2021 | 41.37 | 42.82 | 40.90 | 42.55 | 230,937 | +1.29(+3.14%) |
Mar 29, 2021 | 42.42 | 43.00 | 40.92 | 41.25 | 267,435 | -1.32(-3.11%) |
Mar 26, 2021 | 43.18 | 43.46 | 41.56 | 42.58 | 228,375 | +0.26(+0.62%) |
Mar 25, 2021 | 41.20 | 42.52 | 41.11 | 42.31 | 304,309 | +0.29(+0.69%) |
Mar 24, 2021 | 43.63 | 44.15 | 41.87 | 42.02 | 305,866 | -1.28(-2.97%) |
Mar 23, 2021 | 45.48 | 46.12 | 43.05 | 43.31 | 248,270 | -2.70(-5.88%) |
Mar 22, 2021 | 45.49 | 46.06 | 44.86 | 46.01 | 176,430 | +0.82(+1.81%) |
Mar 19, 2021 | 45.09 | 45.88 | 44.30 | 45.19 | 548,634 | +0.14(+0.30%) |
Mar 18, 2021 | 46.51 | 47.19 | 44.80 | 45.06 | 192,910 | -1.78(-3.80%) |
Mar 17, 2021 | 45.92 | 46.88 | 45.16 | 46.84 | 263,051 | +0.32(+0.69%) |
Mar 16, 2021 | 47.33 | 47.42 | 46.34 | 46.52 | 176,831 | -0.79(-1.67%) |
Mar 15, 2021 | 47.58 | 47.85 | 46.96 | 47.31 | 179,942 | -0.67(-1.40%) |
Mar 12, 2021 | 48.65 | 48.65 | 47.40 | 47.98 | 245,642 | -0.67(-1.38%) |
Mar 11, 2021 | 48.70 | 49.12 | 48.16 | 48.65 | 336,374 | +0.47(+0.97%) |
Mar 10, 2021 | 48.00 | 48.81 | 47.61 | 48.18 | 285,459 | +0.85(+1.79%) |
Mar 09, 2021 | 46.60 | 48.12 | 46.51 | 47.33 | 228,782 | +1.53(+3.33%) |
Mar 08, 2021 | 45.24 | 46.61 | 44.75 | 45.81 | 268,696 | +0.34(+0.75%) |
Mar 05, 2021 | 45.97 | 46.06 | 42.83 | 45.47 | 417,899 | +0.12(+0.26%) |
Mar 04, 2021 | 47.59 | 48.26 | 44.83 | 45.35 | 561,304 | -2.92(-6.06%) |
Mar 03, 2021 | 47.64 | 49.70 | 46.93 | 48.27 | 748,324 | +0.87(+1.84%) |
Mar 02, 2021 | 49.31 | 49.39 | 46.84 | 47.40 | 473,219 | -1.92(-3.90%) |