Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.80 | 46.26 | 45.80 | 45.89 | 899,816 | +0.88(+1.95%) |
May 27, 2021 | 45.86 | 45.92 | 44.95 | 45.01 | 803,843 | -0.70(-1.53%) |
May 26, 2021 | 45.58 | 46.15 | 45.34 | 45.71 | 652,992 | +0.28(+0.62%) |
May 25, 2021 | 44.74 | 46.08 | 44.52 | 45.43 | 1,396,758 | +0.71(+1.59%) |
May 24, 2021 | 45.00 | 45.27 | 44.56 | 44.72 | 2,146,060 | -0.03(-0.07%) |
May 21, 2021 | 44.68 | 45.15 | 44.62 | 44.75 | 550,577 | +0.07(+0.15%) |
May 20, 2021 | 45.04 | 45.30 | 44.56 | 44.68 | 1,114,899 | -0.02(-0.04%) |
May 19, 2021 | 45.20 | 45.30 | 44.53 | 44.70 | 779,062 | -0.74(-1.63%) |
May 18, 2021 | 45.36 | 45.67 | 45.06 | 45.44 | 671,197 | +0.04(+0.09%) |
May 17, 2021 | 45.43 | 45.67 | 45.10 | 45.40 | 775,066 | -0.06(-0.13%) |
May 14, 2021 | 45.20 | 45.61 | 44.97 | 45.46 | 831,764 | +0.34(+0.75%) |
May 13, 2021 | 43.96 | 45.69 | 43.84 | 45.12 | 1,602,408 | +1.26(+2.86%) |
May 12, 2021 | 44.28 | 44.65 | 43.82 | 43.86 | 997,058 | -0.46(-1.03%) |
May 11, 2021 | 44.82 | 44.84 | 44.19 | 44.32 | 1,121,053 | -0.86(-1.90%) |
May 10, 2021 | 45.04 | 45.78 | 44.83 | 45.18 | 1,075,702 | +0.63(+1.42%) |
May 07, 2021 | 44.19 | 44.64 | 44.01 | 44.55 | 634,242 | +0.40(+0.90%) |
May 06, 2021 | 43.68 | 44.66 | 43.55 | 44.15 | 952,106 | +0.58(+1.33%) |
May 05, 2021 | 43.83 | 44.05 | 43.32 | 43.57 | 1,022,006 | -0.65(-1.48%) |
May 04, 2021 | 43.63 | 44.46 | 43.63 | 44.22 | 838,984 | +0.57(+1.30%) |
May 03, 2021 | 43.93 | 43.98 | 43.40 | 43.66 | 819,576 | +0.12(+0.27%) |
Apr 30, 2021 | 43.30 | 43.67 | 43.16 | 43.54 | 651,361 | +0.03(+0.07%) |
Apr 29, 2021 | 43.67 | 44.15 | 43.27 | 43.51 | 552,557 | +0.19(+0.44%) |
Apr 28, 2021 | 43.16 | 43.69 | 43.06 | 43.32 | 729,781 | +0.15(+0.36%) |
Apr 27, 2021 | 43.67 | 43.67 | 43.03 | 43.16 | 940,347 | -0.77(-1.75%) |
Apr 26, 2021 | 44.25 | 44.65 | 43.91 | 43.93 | 850,207 | -0.10(-0.22%) |
Apr 23, 2021 | 43.91 | 44.23 | 43.55 | 44.03 | 575,977 | +0.30(+0.68%) |
Apr 22, 2021 | 44.18 | 44.59 | 43.52 | 43.73 | 536,087 | -0.53(-1.20%) |
Apr 21, 2021 | 43.37 | 44.46 | 43.03 | 44.26 | 1,173,296 | +1.04(+2.41%) |
Apr 20, 2021 | 42.70 | 43.66 | 42.33 | 43.22 | 1,170,812 | +0.56(+1.31%) |
Apr 19, 2021 | 42.30 | 42.70 | 41.88 | 42.66 | 1,023,994 | +0.47(+1.12%) |
Apr 16, 2021 | 42.55 | 42.60 | 42.00 | 42.19 | 875,335 | -0.12(-0.27%) |
Apr 15, 2021 | 41.77 | 42.35 | 41.69 | 42.31 | 486,402 | +0.70(+1.69%) |
Apr 14, 2021 | 41.94 | 42.10 | 41.54 | 41.60 | 597,956 | -0.48(-1.14%) |
Apr 13, 2021 | 41.83 | 42.10 | 41.31 | 42.09 | 685,592 | +0.19(+0.46%) |
Apr 12, 2021 | 41.63 | 41.89 | 41.24 | 41.89 | 632,889 | +0.17(+0.42%) |
Apr 09, 2021 | 41.89 | 41.94 | 41.56 | 41.72 | 575,977 | -0.12(-0.28%) |
Apr 08, 2021 | 42.44 | 42.76 | 41.75 | 41.84 | 778,546 | -0.73(-1.72%) |
Apr 07, 2021 | 42.53 | 42.80 | 42.27 | 42.57 | 811,056 | +0.10(+0.23%) |
Apr 06, 2021 | 42.37 | 42.61 | 42.18 | 42.47 | 998,562 | +0.04(+0.09%) |
Apr 05, 2021 | 42.60 | 42.69 | 41.74 | 42.43 | 788,336 | +0.01(+0.02%) |
Apr 01, 2021 | 41.83 | 42.43 | 41.61 | 42.42 | 1,140,532 | +0.85(+2.04%) |
Mar 31, 2021 | 41.44 | 41.92 | 40.84 | 41.58 | 1,395,161 | +0.07(+0.16%) |
Mar 30, 2021 | 41.65 | 41.91 | 41.41 | 41.51 | 1,435,089 | -0.06(-0.14%) |
Mar 29, 2021 | 42.11 | 42.48 | 40.99 | 41.57 | 970,561 | -0.64(-1.51%) |
Mar 26, 2021 | 42.03 | 42.61 | 41.70 | 42.20 | 900,567 | +0.53(+1.27%) |
Mar 25, 2021 | 40.61 | 41.74 | 40.27 | 41.67 | 1,130,765 | +0.84(+2.05%) |
Mar 24, 2021 | 41.04 | 41.75 | 40.83 | 40.83 | 815,338 | -0.17(-0.42%) |
Mar 23, 2021 | 41.15 | 41.60 | 40.83 | 41.01 | 664,001 | -0.11(-0.26%) |
Mar 22, 2021 | 40.28 | 41.18 | 40.10 | 41.11 | 998,539 | +0.63(+1.55%) |
Mar 19, 2021 | 41.99 | 41.99 | 40.37 | 40.49 | 1,697,507 | -1.36(-3.25%) |
Mar 18, 2021 | 42.64 | 42.76 | 41.78 | 41.84 | 1,448,181 | -1.03(-2.40%) |
Mar 17, 2021 | 42.28 | 43.07 | 41.79 | 42.88 | 1,007,463 | +0.56(+1.32%) |
Mar 16, 2021 | 43.38 | 43.38 | 42.21 | 42.32 | 1,238,073 | -0.88(-2.03%) |
Mar 15, 2021 | 42.40 | 43.63 | 42.01 | 43.19 | 1,074,076 | +1.08(+2.56%) |
Mar 12, 2021 | 40.77 | 42.14 | 40.68 | 42.11 | 1,460,554 | +1.56(+3.85%) |
Mar 11, 2021 | 40.27 | 40.80 | 40.03 | 40.55 | 1,634,293 | +0.42(+1.06%) |
Mar 10, 2021 | 40.56 | 40.93 | 39.63 | 40.13 | 2,933,801 | -0.41(-1.02%) |
Mar 09, 2021 | 40.77 | 41.13 | 40.32 | 40.54 | 1,582,257 | -0.21(-0.52%) |
Mar 08, 2021 | 40.62 | 41.68 | 40.20 | 40.76 | 663,623 | +0.45(+1.12%) |
Mar 05, 2021 | 39.67 | 40.39 | 38.53 | 40.30 | 1,621,499 | +0.83(+2.10%) |
Mar 04, 2021 | 40.69 | 40.81 | 39.24 | 39.48 | 1,076,456 | -1.05(-2.59%) |
Mar 03, 2021 | 40.35 | 40.72 | 39.89 | 40.53 | 1,039,653 | +0.17(+0.43%) |
Mar 02, 2021 | 39.88 | 40.53 | 39.46 | 40.35 | 745,156 | +0.33(+0.82%) |