Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.69 | 43.59 | 42.59 | 43.48 | 161,540 | +0.75(+1.76%) |
May 27, 2021 | 43.29 | 43.38 | 42.53 | 42.73 | 358,128 | -0.32(-0.74%) |
May 26, 2021 | 42.87 | 43.20 | 42.37 | 43.05 | 138,390 | +0.10(+0.23%) |
May 25, 2021 | 43.38 | 43.51 | 42.74 | 42.95 | 127,295 | -0.47(-1.08%) |
May 24, 2021 | 43.82 | 43.91 | 43.30 | 43.42 | 145,226 | -0.17(-0.39%) |
May 21, 2021 | 43.93 | 44.10 | 43.20 | 43.59 | 117,706 | -0.24(-0.55%) |
May 20, 2021 | 43.85 | 44.12 | 43.55 | 43.83 | 126,888 | +0.18(+0.41%) |
May 19, 2021 | 43.91 | 44.21 | 43.39 | 43.65 | 214,218 | -0.30(-0.69%) |
May 18, 2021 | 43.53 | 44.16 | 43.30 | 43.95 | 262,142 | +0.50(+1.14%) |
May 17, 2021 | 43.46 | 43.62 | 43.20 | 43.45 | 159,051 | +0.02(+0.04%) |
May 14, 2021 | 42.96 | 43.50 | 42.90 | 43.44 | 177,999 | +0.79(+1.85%) |
May 13, 2021 | 41.60 | 42.81 | 41.56 | 42.65 | 184,859 | +1.12(+2.69%) |
May 12, 2021 | 42.87 | 42.93 | 41.53 | 41.53 | 149,881 | -1.37(-3.20%) |
May 11, 2021 | 43.13 | 43.23 | 42.75 | 42.90 | 207,956 | -0.25(-0.58%) |
May 10, 2021 | 42.04 | 43.27 | 41.78 | 43.15 | 356,199 | +1.37(+3.29%) |
May 07, 2021 | 42.57 | 43.06 | 41.58 | 41.78 | 348,000 | -0.55(-1.30%) |
May 06, 2021 | 41.75 | 42.47 | 41.55 | 42.33 | 325,453 | +0.98(+2.36%) |
May 05, 2021 | 41.61 | 41.99 | 41.35 | 41.35 | 248,489 | -0.26(-0.62%) |
May 04, 2021 | 41.91 | 41.95 | 41.40 | 41.61 | 177,746 | -0.30(-0.72%) |
May 03, 2021 | 41.69 | 42.36 | 41.60 | 41.91 | 148,751 | +0.25(+0.60%) |
Apr 30, 2021 | 42.02 | 42.28 | 41.44 | 41.66 | 260,537 | +0.52(+1.27%) |
Apr 29, 2021 | 41.06 | 41.16 | 40.39 | 41.14 | 234,315 | +0.13(+0.33%) |
Apr 28, 2021 | 41.02 | 41.27 | 40.50 | 41.01 | 183,038 | +0.24(+0.58%) |
Apr 27, 2021 | 41.90 | 42.06 | 40.54 | 40.77 | 315,430 | -0.88(-2.12%) |
Apr 26, 2021 | 42.16 | 42.33 | 41.47 | 41.66 | 223,159 | -0.24(-0.56%) |
Apr 23, 2021 | 41.77 | 42.38 | 41.48 | 41.89 | 228,797 | +0.44(+1.06%) |
Apr 22, 2021 | 41.63 | 41.63 | 41.19 | 41.45 | 153,594 | +0.13(+0.31%) |
Apr 21, 2021 | 40.59 | 41.42 | 40.26 | 41.33 | 270,427 | +0.93(+2.29%) |
Apr 20, 2021 | 40.41 | 40.49 | 40.01 | 40.40 | 169,173 | +0.08(+0.19%) |
Apr 19, 2021 | 39.86 | 40.60 | 39.86 | 40.33 | 230,375 | +0.47(+1.18%) |
Apr 16, 2021 | 40.57 | 40.57 | 39.77 | 39.86 | 211,681 | -0.66(-1.62%) |
Apr 15, 2021 | 40.39 | 40.69 | 40.15 | 40.51 | 252,105 | +0.18(+0.44%) |
Apr 14, 2021 | 40.33 | 40.64 | 40.16 | 40.33 | 211,246 | -0.03(-0.08%) |
Apr 13, 2021 | 40.06 | 40.60 | 40.01 | 40.37 | 184,523 | +0.12(+0.29%) |
Apr 12, 2021 | 40.62 | 40.65 | 40.24 | 40.25 | 146,818 | -0.26(-0.64%) |
Apr 09, 2021 | 40.30 | 40.55 | 39.75 | 40.51 | 188,029 | +0.22(+0.54%) |
Apr 08, 2021 | 39.78 | 40.61 | 39.58 | 40.29 | 183,125 | +0.82(+2.09%) |
Apr 07, 2021 | 39.76 | 39.76 | 39.04 | 39.47 | 203,156 | -0.06(-0.15%) |
Apr 06, 2021 | 39.21 | 39.54 | 39.07 | 39.53 | 162,784 | +0.35(+0.90%) |
Apr 05, 2021 | 39.45 | 39.51 | 38.85 | 39.17 | 212,543 | -0.03(-0.09%) |
Apr 01, 2021 | 39.09 | 39.38 | 38.81 | 39.21 | 128,007 | +0.34(+0.87%) |
Mar 31, 2021 | 39.30 | 39.45 | 38.76 | 38.87 | 253,864 | -0.29(-0.75%) |
Mar 30, 2021 | 39.00 | 39.31 | 38.49 | 39.17 | 198,990 | +0.17(+0.43%) |
Mar 29, 2021 | 38.87 | 39.21 | 38.64 | 39.00 | 156,121 | +0.13(+0.32%) |
Mar 26, 2021 | 39.22 | 39.53 | 38.70 | 38.87 | 159,385 | -0.26(-0.67%) |
Mar 25, 2021 | 38.95 | 39.34 | 38.63 | 39.13 | 141,448 | +0.08(+0.19%) |
Mar 24, 2021 | 39.63 | 39.63 | 38.96 | 39.06 | 100,005 | -0.51(-1.30%) |
Mar 23, 2021 | 39.86 | 40.09 | 39.43 | 39.57 | 148,866 | -0.28(-0.70%) |
Mar 22, 2021 | 38.86 | 40.07 | 38.84 | 39.85 | 153,441 | +0.50(+1.26%) |
Mar 19, 2021 | 40.76 | 40.76 | 39.04 | 39.35 | 516,903 | -1.29(-3.17%) |
Mar 18, 2021 | 41.17 | 41.36 | 40.42 | 40.64 | 179,593 | -0.56(-1.37%) |
Mar 17, 2021 | 40.93 | 41.27 | 40.57 | 41.20 | 155,245 | +0.40(+0.99%) |
Mar 16, 2021 | 39.90 | 40.91 | 39.90 | 40.80 | 140,681 | +0.78(+1.96%) |
Mar 15, 2021 | 40.13 | 40.36 | 39.70 | 40.01 | 76,966 | -0.08(-0.19%) |
Mar 12, 2021 | 40.29 | 40.71 | 39.99 | 40.09 | 191,476 | -0.37(-0.91%) |
Mar 11, 2021 | 40.01 | 40.78 | 39.76 | 40.46 | 192,653 | +0.56(+1.39%) |
Mar 10, 2021 | 39.79 | 40.21 | 39.38 | 39.91 | 246,693 | +0.15(+0.38%) |
Mar 09, 2021 | 39.73 | 39.83 | 39.06 | 39.75 | 272,122 | +0.31(+0.79%) |
Mar 08, 2021 | 39.21 | 40.12 | 38.54 | 39.44 | 232,548 | +0.32(+0.82%) |
Mar 05, 2021 | 38.49 | 39.62 | 38.24 | 39.12 | 193,021 | +0.90(+2.36%) |
Mar 04, 2021 | 37.63 | 38.70 | 37.18 | 38.22 | 346,985 | +0.87(+2.32%) |
Mar 03, 2021 | 37.19 | 37.58 | 36.73 | 37.36 | 245,055 | +0.16(+0.43%) |
Mar 02, 2021 | 36.24 | 37.44 | 36.24 | 37.20 | 221,676 | +0.76(+2.08%) |