Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.44 | 43.70 | 42.75 | 43.68 | 64,439 | +0.25(+0.57%) |
May 27, 2021 | 42.84 | 43.54 | 42.68 | 43.43 | 117,903 | +1.08(+2.56%) |
May 26, 2021 | 41.52 | 42.52 | 41.32 | 42.35 | 70,234 | +0.87(+2.11%) |
May 25, 2021 | 42.87 | 43.43 | 41.45 | 41.48 | 124,066 | -1.44(-3.35%) |
May 24, 2021 | 43.26 | 43.62 | 42.69 | 42.92 | 138,381 | -0.15(-0.36%) |
May 21, 2021 | 42.75 | 43.33 | 42.48 | 43.07 | 141,091 | +0.71(+1.68%) |
May 20, 2021 | 42.51 | 42.62 | 41.90 | 42.36 | 110,350 | -0.11(-0.26%) |
May 19, 2021 | 42.34 | 42.56 | 41.60 | 42.47 | 129,755 | +0.10(+0.24%) |
May 18, 2021 | 42.83 | 43.04 | 42.37 | 42.37 | 89,111 | -0.63(-1.46%) |
May 17, 2021 | 42.72 | 43.06 | 42.45 | 43.00 | 102,289 | +0.07(+0.17%) |
May 14, 2021 | 43.06 | 43.06 | 42.52 | 42.92 | 113,043 | +0.24(+0.55%) |
May 13, 2021 | 41.40 | 42.90 | 41.40 | 42.69 | 127,022 | +1.37(+3.31%) |
May 12, 2021 | 42.51 | 42.83 | 41.04 | 41.32 | 107,222 | -1.00(-2.37%) |
May 11, 2021 | 42.33 | 42.48 | 41.68 | 42.32 | 130,756 | -0.02(-0.04%) |
May 10, 2021 | 42.80 | 43.18 | 42.12 | 42.34 | 129,691 | -0.31(-0.73%) |
May 07, 2021 | 42.43 | 42.82 | 42.26 | 42.65 | 105,916 | -0.16(-0.38%) |
May 06, 2021 | 42.65 | 42.89 | 42.03 | 42.82 | 152,175 | +0.15(+0.34%) |
May 05, 2021 | 42.82 | 42.86 | 42.24 | 42.67 | 130,179 | -0.14(-0.32%) |
May 04, 2021 | 43.04 | 43.37 | 42.54 | 42.81 | 174,479 | -0.26(-0.59%) |
May 03, 2021 | 42.58 | 43.31 | 42.00 | 43.06 | 97,195 | +0.90(+2.14%) |
Apr 30, 2021 | 41.92 | 42.61 | 41.82 | 42.16 | 136,449 | -0.06(-0.15%) |
Apr 29, 2021 | 42.33 | 42.67 | 41.57 | 42.22 | 81,693 | +0.57(+1.38%) |
Apr 28, 2021 | 41.82 | 42.48 | 41.43 | 41.65 | 89,996 | -0.17(-0.41%) |
Apr 27, 2021 | 42.51 | 42.65 | 41.45 | 41.82 | 65,614 | -0.31(-0.74%) |
Apr 26, 2021 | 42.69 | 42.91 | 41.79 | 42.13 | 112,136 | -0.51(-1.20%) |
Apr 23, 2021 | 41.42 | 42.99 | 41.42 | 42.64 | 128,764 | +1.40(+3.40%) |
Apr 22, 2021 | 41.77 | 41.99 | 41.24 | 41.24 | 91,838 | -0.50(-1.20%) |
Apr 21, 2021 | 40.19 | 41.90 | 40.19 | 41.74 | 63,859 | +1.23(+3.04%) |
Apr 20, 2021 | 41.41 | 41.70 | 40.09 | 40.51 | 82,390 | -1.28(-3.05%) |
Apr 19, 2021 | 42.75 | 42.98 | 41.67 | 41.79 | 84,742 | -1.12(-2.61%) |
Apr 16, 2021 | 42.59 | 43.20 | 42.41 | 42.91 | 160,270 | +0.18(+0.43%) |
Apr 15, 2021 | 43.01 | 43.28 | 41.95 | 42.72 | 100,825 | -0.19(-0.45%) |
Apr 14, 2021 | 42.24 | 43.23 | 42.24 | 42.92 | 102,936 | +0.45(+1.05%) |
Apr 13, 2021 | 43.22 | 43.22 | 42.40 | 42.47 | 47,563 | -1.02(-2.35%) |
Apr 12, 2021 | 43.81 | 43.91 | 43.34 | 43.49 | 69,096 | -0.03(-0.06%) |
Apr 09, 2021 | 43.34 | 43.76 | 42.86 | 43.52 | 68,608 | +0.35(+0.80%) |
Apr 08, 2021 | 42.93 | 43.34 | 42.04 | 43.17 | 148,335 | +0.50(+1.17%) |
Apr 07, 2021 | 43.82 | 43.82 | 42.38 | 42.67 | 65,755 | -0.94(-2.15%) |
Apr 06, 2021 | 43.96 | 44.16 | 43.18 | 43.61 | 51,287 | -0.46(-1.05%) |
Apr 05, 2021 | 44.19 | 44.36 | 43.25 | 44.07 | 45,075 | +0.35(+0.79%) |
Apr 01, 2021 | 42.82 | 43.74 | 42.54 | 43.73 | 73,438 | +0.57(+1.33%) |
Mar 31, 2021 | 44.25 | 44.45 | 43.01 | 43.15 | 121,329 | -0.91(-2.07%) |
Mar 30, 2021 | 44.00 | 44.90 | 42.09 | 44.06 | 63,428 | +0.53(+1.21%) |
Mar 29, 2021 | 44.61 | 44.93 | 43.10 | 43.53 | 78,983 | -1.72(-3.80%) |
Mar 26, 2021 | 44.87 | 45.30 | 43.93 | 45.26 | 80,025 | +1.18(+2.67%) |
Mar 25, 2021 | 41.18 | 44.29 | 40.67 | 44.08 | 76,345 | +1.42(+3.33%) |
Mar 24, 2021 | 42.93 | 44.49 | 42.60 | 42.66 | 99,032 | +0.32(+0.75%) |
Mar 23, 2021 | 43.17 | 43.92 | 42.20 | 42.34 | 75,463 | -1.36(-3.11%) |
Mar 22, 2021 | 45.38 | 45.38 | 43.42 | 43.70 | 76,504 | -2.11(-4.61%) |
Mar 19, 2021 | 44.35 | 45.83 | 43.36 | 45.81 | 392,771 | +0.86(+1.90%) |
Mar 18, 2021 | 44.77 | 46.16 | 44.54 | 44.96 | 54,553 | +0.57(+1.29%) |
Mar 17, 2021 | 45.27 | 45.27 | 43.91 | 44.38 | 66,413 | -0.52(-1.16%) |
Mar 16, 2021 | 45.20 | 45.34 | 44.04 | 44.90 | 58,515 | -0.70(-1.54%) |
Mar 15, 2021 | 46.66 | 47.06 | 44.88 | 45.60 | 93,967 | -1.08(-2.32%) |
Mar 12, 2021 | 45.91 | 46.86 | 45.81 | 46.69 | 72,011 | +1.05(+2.30%) |
Mar 11, 2021 | 45.57 | 46.68 | 44.69 | 45.64 | 84,365 | -0.07(-0.16%) |
Mar 10, 2021 | 44.23 | 45.93 | 43.75 | 45.71 | 86,182 | +1.43(+3.23%) |
Mar 09, 2021 | 44.97 | 45.28 | 43.67 | 44.28 | 109,288 | -0.54(-1.21%) |
Mar 08, 2021 | 43.30 | 45.18 | 43.00 | 44.82 | 111,767 | +1.89(+4.39%) |
Mar 05, 2021 | 41.88 | 43.23 | 41.20 | 42.94 | 116,167 | +1.91(+4.66%) |
Mar 04, 2021 | 41.59 | 42.52 | 40.61 | 41.03 | 126,111 | -0.48(-1.16%) |
Mar 03, 2021 | 40.47 | 41.92 | 40.06 | 41.51 | 103,364 | +1.27(+3.15%) |
Mar 02, 2021 | 40.61 | 40.90 | 39.87 | 40.24 | 72,723 | -0.12(-0.29%) |