Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.54 | 43.79 | 42.84 | 43.77 | 64,303 | +0.25(+0.57%) |
May 27, 2021 | 42.93 | 43.64 | 42.77 | 43.53 | 117,654 | +1.09(+2.56%) |
May 26, 2021 | 41.61 | 42.61 | 41.41 | 42.44 | 70,085 | +0.88(+2.11%) |
May 25, 2021 | 42.96 | 43.53 | 41.54 | 41.56 | 123,804 | -1.44(-3.35%) |
May 24, 2021 | 43.35 | 43.71 | 42.78 | 43.01 | 138,088 | -0.16(-0.36%) |
May 21, 2021 | 42.84 | 43.42 | 42.57 | 43.16 | 140,793 | +0.71(+1.68%) |
May 20, 2021 | 42.60 | 42.71 | 41.98 | 42.45 | 110,116 | -0.11(-0.26%) |
May 19, 2021 | 42.43 | 42.65 | 41.69 | 42.56 | 129,480 | +0.10(+0.24%) |
May 18, 2021 | 42.92 | 43.13 | 42.46 | 42.46 | 88,922 | -0.63(-1.46%) |
May 17, 2021 | 42.81 | 43.15 | 42.54 | 43.09 | 102,073 | +0.07(+0.17%) |
May 14, 2021 | 43.15 | 43.15 | 42.61 | 43.02 | 112,804 | +0.24(+0.55%) |
May 13, 2021 | 41.49 | 42.99 | 41.49 | 42.78 | 126,754 | +1.37(+3.31%) |
May 12, 2021 | 42.60 | 42.92 | 41.13 | 41.41 | 106,996 | -1.00(-2.37%) |
May 11, 2021 | 42.42 | 42.57 | 41.76 | 42.41 | 130,479 | -0.02(-0.04%) |
May 10, 2021 | 42.89 | 43.27 | 42.21 | 42.43 | 129,417 | -0.31(-0.73%) |
May 07, 2021 | 42.52 | 42.91 | 42.35 | 42.74 | 105,692 | -0.16(-0.38%) |
May 06, 2021 | 42.74 | 42.98 | 42.12 | 42.91 | 151,853 | +0.15(+0.34%) |
May 05, 2021 | 42.91 | 42.95 | 42.33 | 42.76 | 129,904 | -0.14(-0.32%) |
May 04, 2021 | 43.13 | 43.46 | 42.63 | 42.90 | 174,110 | -0.26(-0.59%) |
May 03, 2021 | 42.67 | 43.40 | 42.09 | 43.15 | 96,989 | +0.90(+2.14%) |
Apr 30, 2021 | 42.01 | 42.71 | 41.91 | 42.25 | 136,160 | -0.06(-0.15%) |
Apr 29, 2021 | 42.42 | 42.76 | 41.66 | 42.31 | 81,521 | +0.58(+1.38%) |
Apr 28, 2021 | 41.91 | 42.57 | 41.51 | 41.74 | 89,805 | -0.17(-0.41%) |
Apr 27, 2021 | 42.60 | 42.74 | 41.54 | 41.91 | 65,475 | -0.31(-0.74%) |
Apr 26, 2021 | 42.78 | 43.00 | 41.88 | 42.22 | 111,899 | -0.51(-1.20%) |
Apr 23, 2021 | 41.51 | 43.08 | 41.51 | 42.73 | 128,492 | +1.41(+3.40%) |
Apr 22, 2021 | 41.86 | 42.08 | 41.33 | 41.33 | 91,643 | -0.50(-1.20%) |
Apr 21, 2021 | 40.28 | 41.99 | 40.28 | 41.83 | 63,724 | +1.23(+3.04%) |
Apr 20, 2021 | 41.50 | 41.79 | 40.18 | 40.60 | 82,216 | -1.28(-3.05%) |
Apr 19, 2021 | 42.84 | 43.07 | 41.76 | 41.87 | 84,563 | -1.12(-2.61%) |
Apr 16, 2021 | 42.68 | 43.29 | 42.50 | 43.00 | 159,931 | +0.18(+0.43%) |
Apr 15, 2021 | 43.10 | 43.37 | 42.04 | 42.81 | 100,612 | -0.19(-0.45%) |
Apr 14, 2021 | 42.33 | 43.32 | 42.33 | 43.01 | 102,718 | +0.45(+1.05%) |
Apr 13, 2021 | 43.31 | 43.31 | 42.49 | 42.56 | 47,463 | -1.02(-2.35%) |
Apr 12, 2021 | 43.90 | 44.00 | 43.44 | 43.58 | 68,950 | -0.03(-0.06%) |
Apr 09, 2021 | 43.44 | 43.86 | 42.95 | 43.61 | 68,463 | +0.35(+0.80%) |
Apr 08, 2021 | 43.02 | 43.44 | 42.13 | 43.26 | 148,021 | +0.50(+1.17%) |
Apr 07, 2021 | 43.91 | 43.91 | 42.47 | 42.76 | 65,616 | -0.94(-2.15%) |
Apr 06, 2021 | 44.06 | 44.26 | 43.27 | 43.70 | 51,179 | -0.47(-1.05%) |
Apr 05, 2021 | 44.28 | 44.46 | 43.34 | 44.17 | 44,980 | +0.35(+0.79%) |
Apr 01, 2021 | 42.92 | 43.83 | 42.63 | 43.82 | 73,283 | +0.58(+1.33%) |
Mar 31, 2021 | 44.34 | 44.55 | 43.10 | 43.24 | 121,073 | -0.91(-2.07%) |
Mar 30, 2021 | 44.09 | 45.00 | 42.18 | 44.16 | 63,294 | +0.53(+1.21%) |
Mar 29, 2021 | 44.70 | 45.02 | 43.19 | 43.63 | 78,816 | -1.73(-3.80%) |
Mar 26, 2021 | 44.97 | 45.40 | 44.02 | 45.35 | 79,856 | +1.18(+2.67%) |
Mar 25, 2021 | 41.26 | 44.38 | 40.76 | 44.17 | 76,184 | +1.42(+3.33%) |
Mar 24, 2021 | 43.02 | 44.59 | 42.69 | 42.75 | 98,823 | +0.32(+0.75%) |
Mar 23, 2021 | 43.26 | 44.01 | 42.29 | 42.43 | 75,303 | -1.36(-3.11%) |
Mar 22, 2021 | 45.47 | 45.47 | 43.51 | 43.79 | 76,343 | -2.12(-4.61%) |
Mar 19, 2021 | 44.44 | 45.93 | 43.45 | 45.91 | 391,940 | +0.86(+1.90%) |
Mar 18, 2021 | 44.87 | 46.26 | 44.63 | 45.05 | 54,437 | +0.58(+1.29%) |
Mar 17, 2021 | 45.37 | 45.37 | 44.00 | 44.48 | 66,272 | -0.52(-1.16%) |
Mar 16, 2021 | 45.30 | 45.43 | 44.13 | 45.00 | 58,391 | -0.70(-1.54%) |
Mar 15, 2021 | 46.76 | 47.16 | 44.98 | 45.70 | 93,768 | -1.09(-2.32%) |
Mar 12, 2021 | 46.01 | 46.96 | 45.91 | 46.79 | 71,859 | +1.05(+2.30%) |
Mar 11, 2021 | 45.66 | 46.78 | 44.79 | 45.74 | 84,187 | -0.07(-0.16%) |
Mar 10, 2021 | 44.32 | 46.03 | 43.85 | 45.81 | 86,000 | +1.44(+3.23%) |
Mar 09, 2021 | 45.06 | 45.37 | 43.77 | 44.37 | 109,057 | -0.55(-1.21%) |
Mar 08, 2021 | 43.39 | 45.27 | 43.09 | 44.92 | 111,530 | +1.89(+4.39%) |
Mar 05, 2021 | 41.97 | 43.32 | 41.29 | 43.03 | 115,922 | +1.92(+4.66%) |
Mar 04, 2021 | 41.68 | 42.61 | 40.70 | 41.11 | 125,844 | -0.48(-1.16%) |
Mar 03, 2021 | 40.56 | 42.01 | 40.15 | 41.59 | 103,145 | +1.27(+3.15%) |
Mar 02, 2021 | 40.69 | 40.99 | 39.95 | 40.32 | 72,569 | -0.12(-0.29%) |