Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.57 | 44.62 | 43.70 | 44.26 | 153,610 | +0.12(+0.28%) |
May 27, 2021 | 44.44 | 44.73 | 44.07 | 44.14 | 157,850 | +0.25(+0.56%) |
May 26, 2021 | 43.89 | 44.17 | 43.54 | 43.89 | 168,536 | +0.06(+0.13%) |
May 25, 2021 | 44.48 | 44.77 | 43.83 | 43.83 | 367,677 | -0.42(-0.95%) |
May 24, 2021 | 44.24 | 44.51 | 43.82 | 44.25 | 164,904 | +0.21(+0.48%) |
May 21, 2021 | 44.38 | 44.57 | 43.74 | 44.04 | 501,176 | +0.20(+0.46%) |
May 20, 2021 | 43.87 | 43.97 | 43.20 | 43.84 | 196,817 | +0.11(+0.26%) |
May 19, 2021 | 43.51 | 43.83 | 43.04 | 43.73 | 263,154 | -0.51(-1.14%) |
May 18, 2021 | 44.90 | 45.07 | 44.18 | 44.23 | 232,574 | -0.60(-1.34%) |
May 17, 2021 | 44.38 | 45.07 | 44.05 | 44.83 | 174,515 | +0.10(+0.23%) |
May 14, 2021 | 44.48 | 44.82 | 43.98 | 44.73 | 183,969 | +0.65(+1.47%) |
May 13, 2021 | 42.48 | 44.43 | 42.47 | 44.08 | 279,229 | +1.77(+4.19%) |
May 12, 2021 | 43.73 | 43.86 | 42.12 | 42.31 | 218,402 | -1.73(-3.92%) |
May 11, 2021 | 43.92 | 44.68 | 43.63 | 44.03 | 156,860 | -0.76(-1.70%) |
May 10, 2021 | 45.73 | 45.81 | 44.79 | 44.79 | 320,684 | -0.77(-1.69%) |
May 07, 2021 | 44.93 | 45.59 | 44.45 | 45.57 | 144,398 | +0.51(+1.14%) |
May 06, 2021 | 44.04 | 45.06 | 43.72 | 45.05 | 225,640 | +1.14(+2.61%) |
May 05, 2021 | 44.18 | 44.35 | 43.47 | 43.91 | 176,805 | -0.12(-0.28%) |
May 04, 2021 | 43.23 | 44.15 | 43.08 | 44.03 | 397,843 | +0.61(+1.41%) |
May 03, 2021 | 43.24 | 43.82 | 43.22 | 43.42 | 479,992 | +0.65(+1.52%) |
Apr 30, 2021 | 43.33 | 43.58 | 42.64 | 42.77 | 369,878 | -0.83(-1.90%) |
Apr 29, 2021 | 43.98 | 44.03 | 43.15 | 43.60 | 135,088 | -0.02(-0.04%) |
Apr 28, 2021 | 43.50 | 43.70 | 43.25 | 43.62 | 174,703 | +0.04(+0.09%) |
Apr 27, 2021 | 43.37 | 43.65 | 43.06 | 43.58 | 204,969 | +0.36(+0.84%) |
Apr 26, 2021 | 43.49 | 44.02 | 43.21 | 43.22 | 182,738 | +0.04(+0.09%) |
Apr 23, 2021 | 42.64 | 43.48 | 42.64 | 43.18 | 177,281 | +0.82(+1.94%) |
Apr 22, 2021 | 43.03 | 43.33 | 42.36 | 42.36 | 335,331 | -0.53(-1.24%) |
Apr 21, 2021 | 42.14 | 43.24 | 42.10 | 42.90 | 250,541 | +0.80(+1.90%) |
Apr 20, 2021 | 42.78 | 43.67 | 41.55 | 42.10 | 279,644 | -0.45(-1.05%) |
Apr 19, 2021 | 42.99 | 43.02 | 42.13 | 42.55 | 176,194 | -0.49(-1.13%) |
Apr 16, 2021 | 43.20 | 43.25 | 42.57 | 43.03 | 172,980 | +0.31(+0.71%) |
Apr 15, 2021 | 42.71 | 42.80 | 41.83 | 42.73 | 106,656 | +0.39(+0.92%) |
Apr 14, 2021 | 41.86 | 42.67 | 41.77 | 42.34 | 257,466 | +0.58(+1.39%) |
Apr 13, 2021 | 42.39 | 42.39 | 41.50 | 41.75 | 228,359 | -0.60(-1.42%) |
Apr 12, 2021 | 41.94 | 42.43 | 41.74 | 42.35 | 165,998 | +0.41(+0.98%) |
Apr 09, 2021 | 41.27 | 41.95 | 41.04 | 41.94 | 204,660 | +0.84(+2.04%) |
Apr 08, 2021 | 40.95 | 41.17 | 40.50 | 41.11 | 197,014 | +0.25(+0.61%) |
Apr 07, 2021 | 41.52 | 41.52 | 40.54 | 40.86 | 210,968 | -0.70(-1.67%) |
Apr 06, 2021 | 41.08 | 41.90 | 41.08 | 41.55 | 262,130 | +0.35(+0.86%) |
Apr 05, 2021 | 40.86 | 41.39 | 40.40 | 41.20 | 262,400 | +0.86(+2.13%) |
Apr 01, 2021 | 39.61 | 40.36 | 39.12 | 40.34 | 226,060 | +0.92(+2.35%) |
Mar 31, 2021 | 39.56 | 40.05 | 39.25 | 39.42 | 310,158 | -0.07(-0.17%) |
Mar 30, 2021 | 38.89 | 39.69 | 38.77 | 39.49 | 408,299 | +0.70(+1.79%) |
Mar 29, 2021 | 39.68 | 40.44 | 38.76 | 38.79 | 265,706 | -0.79(-2.00%) |
Mar 26, 2021 | 39.46 | 40.06 | 38.93 | 39.58 | 324,247 | +0.71(+1.81%) |
Mar 25, 2021 | 37.98 | 39.02 | 37.75 | 38.88 | 404,372 | +0.62(+1.62%) |
Mar 24, 2021 | 39.00 | 39.68 | 38.19 | 38.26 | 241,900 | -0.23(-0.59%) |
Mar 23, 2021 | 39.36 | 39.83 | 38.31 | 38.48 | 303,086 | -1.43(-3.58%) |
Mar 22, 2021 | 40.59 | 40.99 | 39.56 | 39.91 | 216,378 | -0.73(-1.81%) |
Mar 19, 2021 | 40.83 | 41.01 | 39.97 | 40.65 | 1,092,957 | -0.18(-0.44%) |
Mar 18, 2021 | 41.60 | 42.22 | 40.62 | 40.83 | 240,096 | -0.80(-1.92%) |
Mar 17, 2021 | 41.45 | 41.79 | 40.96 | 41.63 | 210,127 | +0.31(+0.76%) |
Mar 16, 2021 | 42.03 | 42.03 | 40.96 | 41.32 | 258,638 | -0.95(-2.25%) |
Mar 15, 2021 | 41.98 | 42.31 | 41.08 | 42.27 | 276,136 | +0.04(+0.09%) |
Mar 12, 2021 | 41.98 | 42.71 | 41.61 | 42.23 | 280,917 | +0.43(+1.02%) |
Mar 11, 2021 | 41.49 | 41.91 | 41.06 | 41.80 | 297,093 | +0.71(+1.73%) |
Mar 10, 2021 | 40.05 | 41.46 | 40.00 | 41.09 | 364,435 | +1.04(+2.59%) |
Mar 09, 2021 | 40.16 | 40.38 | 39.47 | 40.05 | 374,374 | +0.15(+0.38%) |
Mar 08, 2021 | 39.82 | 40.52 | 39.15 | 39.90 | 245,962 | +0.47(+1.18%) |
Mar 05, 2021 | 38.57 | 39.47 | 37.59 | 39.43 | 327,106 | +1.61(+4.25%) |
Mar 04, 2021 | 39.17 | 39.50 | 37.42 | 37.83 | 408,035 | -1.34(-3.42%) |
Mar 03, 2021 | 39.44 | 39.94 | 39.17 | 39.17 | 457,540 | -0.05(-0.12%) |
Mar 02, 2021 | 40.20 | 40.20 | 39.19 | 39.22 | 312,797 | -1.02(-2.53%) |