Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.03 | 46.27 | 46.00 | 46.19 | 130,859 | +0.32(+0.69%) |
May 27, 2021 | 46.15 | 46.15 | 45.88 | 45.88 | 67,629 | -0.09(-0.20%) |
May 26, 2021 | 45.84 | 46.14 | 45.74 | 45.97 | 105,798 | +0.15(+0.33%) |
May 25, 2021 | 45.90 | 45.92 | 45.72 | 45.81 | 96,342 | +0.03(+0.06%) |
May 24, 2021 | 45.39 | 45.93 | 45.39 | 45.79 | 111,700 | +0.59(+1.30%) |
May 21, 2021 | 45.41 | 45.54 | 45.09 | 45.20 | 44,861 | -0.13(-0.28%) |
May 20, 2021 | 44.99 | 45.41 | 44.97 | 45.33 | 85,871 | +0.45(+1.00%) |
May 19, 2021 | 44.73 | 44.88 | 44.39 | 44.88 | 84,291 | -0.17(-0.38%) |
May 18, 2021 | 44.98 | 45.22 | 44.83 | 45.05 | 73,404 | +0.14(+0.32%) |
May 17, 2021 | 44.84 | 44.93 | 44.64 | 44.90 | 67,621 | +0.05(+0.10%) |
May 14, 2021 | 44.54 | 44.94 | 44.54 | 44.86 | 322,482 | +0.45(+1.01%) |
May 13, 2021 | 43.88 | 44.57 | 43.88 | 44.41 | 57,414 | +0.42(+0.96%) |
May 12, 2021 | 44.80 | 44.92 | 43.88 | 43.98 | 68,754 | -0.99(-2.20%) |
May 11, 2021 | 45.12 | 45.12 | 44.73 | 44.98 | 138,307 | -0.55(-1.21%) |
May 10, 2021 | 45.76 | 46.06 | 45.53 | 45.53 | 256,041 | -0.05(-0.10%) |
May 07, 2021 | 45.07 | 45.61 | 44.95 | 45.57 | 94,963 | +0.53(+1.18%) |
May 06, 2021 | 44.70 | 45.08 | 44.65 | 45.04 | 52,012 | +0.39(+0.87%) |
May 05, 2021 | 44.83 | 45.26 | 44.48 | 44.65 | 72,900 | -0.55(-1.22%) |
May 04, 2021 | 45.26 | 45.56 | 45.02 | 45.20 | 88,299 | -0.23(-0.50%) |
May 03, 2021 | 45.57 | 45.62 | 45.32 | 45.43 | 166,796 | +0.11(+0.24%) |
Apr 30, 2021 | 45.24 | 45.38 | 45.18 | 45.32 | 113,366 | -0.10(-0.22%) |
Apr 29, 2021 | 45.34 | 45.57 | 45.11 | 45.42 | 150,509 | +0.30(+0.66%) |
Apr 28, 2021 | 45.19 | 45.34 | 45.05 | 45.12 | 287,560 | +0.02(+0.04%) |
Apr 27, 2021 | 45.12 | 45.24 | 44.95 | 45.10 | 65,310 | -0.07(-0.16%) |
Apr 26, 2021 | 45.12 | 45.39 | 45.11 | 45.17 | 1,084,417 | +0.23(+0.52%) |
Apr 23, 2021 | 44.92 | 45.06 | 44.78 | 44.94 | 53,022 | +0.17(+0.38%) |
Apr 22, 2021 | 45.03 | 45.17 | 44.70 | 44.77 | 65,802 | -0.18(-0.40%) |
Apr 21, 2021 | 44.68 | 45.05 | 44.62 | 44.95 | 102,347 | +0.22(+0.48%) |
Apr 20, 2021 | 44.41 | 44.78 | 44.41 | 44.73 | 74,096 | +0.13(+0.28%) |
Apr 19, 2021 | 44.53 | 44.61 | 44.29 | 44.61 | 150,236 | +0.01(+0.02%) |
Apr 16, 2021 | 44.62 | 44.72 | 44.43 | 44.60 | 58,458 | +0.21(+0.47%) |
Apr 15, 2021 | 44.06 | 44.40 | 43.98 | 44.39 | 78,423 | +0.56(+1.28%) |
Apr 14, 2021 | 44.03 | 44.17 | 43.79 | 43.83 | 58,886 | -0.06(-0.14%) |
Apr 13, 2021 | 43.56 | 43.90 | 43.56 | 43.89 | 153,291 | +0.32(+0.74%) |
Apr 12, 2021 | 43.59 | 43.59 | 43.26 | 43.57 | 221,129 | +0.04(+0.08%) |
Apr 09, 2021 | 43.66 | 43.66 | 43.43 | 43.53 | 116,805 | -0.12(-0.27%) |
Apr 08, 2021 | 43.72 | 43.77 | 43.60 | 43.65 | 98,833 | +0.00(+0.00%) |
Apr 07, 2021 | 43.54 | 43.69 | 43.42 | 43.65 | 82,104 | +0.22(+0.50%) |
Apr 06, 2021 | 43.23 | 43.47 | 43.18 | 43.43 | 106,996 | +0.08(+0.19%) |
Apr 05, 2021 | 43.48 | 43.51 | 43.11 | 43.35 | 113,098 | +0.11(+0.25%) |
Apr 01, 2021 | 42.61 | 43.25 | 42.60 | 43.24 | 147,864 | +0.68(+1.59%) |
Mar 31, 2021 | 42.86 | 42.98 | 42.51 | 42.57 | 343,754 | -0.33(-0.78%) |
Mar 30, 2021 | 42.80 | 43.00 | 42.77 | 42.90 | 84,474 | +0.17(+0.40%) |
Mar 29, 2021 | 42.86 | 42.97 | 42.42 | 42.73 | 70,795 | -0.33(-0.77%) |
Mar 26, 2021 | 42.66 | 43.10 | 42.58 | 43.06 | 127,454 | +0.70(+1.66%) |
Mar 25, 2021 | 41.96 | 42.49 | 41.57 | 42.36 | 180,448 | +0.17(+0.41%) |
Mar 24, 2021 | 42.24 | 42.66 | 42.16 | 42.19 | 190,873 | +0.03(+0.06%) |
Mar 23, 2021 | 42.24 | 42.48 | 42.03 | 42.16 | 75,956 | -0.11(-0.26%) |
Mar 22, 2021 | 42.21 | 42.43 | 42.03 | 42.27 | 111,128 | -0.02(-0.04%) |
Mar 19, 2021 | 42.78 | 42.82 | 42.23 | 42.29 | 95,784 | -0.43(-1.01%) |
Mar 18, 2021 | 42.91 | 42.96 | 42.59 | 42.72 | 130,693 | -0.37(-0.85%) |
Mar 17, 2021 | 42.98 | 43.20 | 42.66 | 43.09 | 148,905 | +0.07(+0.17%) |
Mar 16, 2021 | 43.23 | 43.25 | 42.92 | 43.02 | 121,234 | -0.01(-0.02%) |
Mar 15, 2021 | 42.65 | 43.08 | 42.45 | 43.02 | 86,416 | +0.45(+1.05%) |
Mar 12, 2021 | 41.98 | 42.59 | 41.98 | 42.58 | 79,857 | +0.55(+1.30%) |
Mar 11, 2021 | 41.98 | 42.27 | 41.78 | 42.03 | 393,159 | +0.21(+0.49%) |
Mar 10, 2021 | 41.68 | 42.01 | 41.45 | 41.82 | 145,648 | +0.30(+0.71%) |
Mar 09, 2021 | 41.69 | 41.79 | 41.51 | 41.53 | 105,427 | +0.02(+0.04%) |
Mar 08, 2021 | 41.13 | 41.69 | 41.13 | 41.51 | 170,866 | +0.40(+0.96%) |
Mar 05, 2021 | 40.98 | 41.17 | 40.21 | 41.11 | 178,983 | +0.23(+0.57%) |
Mar 04, 2021 | 41.27 | 41.48 | 40.48 | 40.88 | 195,805 | -0.24(-0.59%) |
Mar 03, 2021 | 41.17 | 41.46 | 41.02 | 41.12 | 528,389 | -0.15(-0.37%) |
Mar 02, 2021 | 41.40 | 41.43 | 41.00 | 41.27 | 77,495 | -0.15(-0.37%) |