Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.29 | 45.41 | 43.89 | 44.98 | 3,206 | +0.69(+1.55%) |
May 27, 2021 | 46.09 | 46.09 | 44.29 | 44.29 | 6,233 | -1.03(-2.27%) |
May 26, 2021 | 45.15 | 46.13 | 45.15 | 45.32 | 9,744 | +0.27(+0.60%) |
May 25, 2021 | 45.05 | 45.15 | 44.65 | 45.04 | 1,504 | +0.16(+0.37%) |
May 24, 2021 | 43.95 | 45.09 | 43.95 | 44.88 | 2,936 | -0.12(-0.26%) |
May 21, 2021 | 45.85 | 45.85 | 44.67 | 45.00 | 8,210 | -0.21(-0.47%) |
May 20, 2021 | 45.07 | 46.04 | 44.98 | 45.21 | 3,370 | +0.65(+1.46%) |
May 19, 2021 | 44.28 | 45.10 | 43.74 | 44.56 | 2,377 | -0.77(-1.69%) |
May 18, 2021 | 44.54 | 45.33 | 44.52 | 45.33 | 3,651 | +1.03(+2.32%) |
May 17, 2021 | 44.44 | 44.63 | 43.76 | 44.30 | 8,099 | +0.27(+0.61%) |
May 14, 2021 | 44.68 | 44.96 | 43.93 | 44.03 | 20,202 | -0.24(-0.54%) |
May 13, 2021 | 43.35 | 44.91 | 43.35 | 44.27 | 6,701 | +0.72(+1.65%) |
May 12, 2021 | 44.66 | 44.66 | 43.00 | 43.55 | 11,498 | -1.35(-3.02%) |
May 11, 2021 | 43.41 | 45.34 | 43.41 | 44.90 | 10,120 | +1.00(+2.29%) |
May 10, 2021 | 44.08 | 44.15 | 43.72 | 43.90 | 4,597 | +0.48(+1.12%) |
May 07, 2021 | 43.30 | 43.84 | 42.93 | 43.41 | 5,891 | +0.20(+0.47%) |
May 06, 2021 | 44.01 | 44.16 | 43.21 | 43.21 | 21,400 | -0.01(-0.02%) |
May 05, 2021 | 43.22 | 43.88 | 42.83 | 43.22 | 4,320 | +0.20(+0.47%) |
May 04, 2021 | 42.86 | 43.24 | 42.83 | 43.02 | 9,964 | +0.24(+0.56%) |
May 03, 2021 | 42.79 | 42.82 | 42.06 | 42.78 | 4,045 | +0.08(+0.18%) |
Apr 30, 2021 | 42.49 | 44.17 | 42.16 | 42.70 | 5,415 | +0.47(+1.12%) |
Apr 29, 2021 | 42.41 | 42.83 | 41.99 | 42.23 | 3,606 | -0.04(-0.09%) |
Apr 28, 2021 | 42.44 | 42.90 | 41.92 | 42.27 | 4,988 | -0.40(-0.95%) |
Apr 27, 2021 | 42.88 | 43.17 | 42.46 | 42.68 | 4,443 | -0.11(-0.25%) |
Apr 26, 2021 | 44.11 | 44.11 | 42.46 | 42.78 | 8,392 | -0.30(-0.69%) |
Apr 23, 2021 | 42.93 | 43.46 | 42.73 | 43.08 | 3,957 | +0.30(+0.70%) |
Apr 22, 2021 | 43.61 | 43.61 | 42.78 | 42.78 | 2,416 | -0.88(-2.02%) |
Apr 21, 2021 | 43.74 | 43.79 | 43.23 | 43.66 | 2,261 | +0.05(+0.12%) |
Apr 20, 2021 | 43.22 | 43.61 | 42.89 | 43.61 | 3,300 | +0.10(+0.24%) |
Apr 19, 2021 | 42.77 | 43.51 | 42.77 | 43.51 | 2,278 | +0.86(+2.03%) |
Apr 16, 2021 | 42.56 | 43.25 | 42.46 | 42.65 | 6,664 | -0.06(-0.13%) |
Apr 15, 2021 | 41.74 | 42.73 | 41.01 | 42.70 | 11,744 | +0.92(+2.21%) |
Apr 14, 2021 | 42.25 | 42.25 | 41.55 | 41.78 | 5,199 | -0.25(-0.59%) |
Apr 13, 2021 | 39.53 | 42.19 | 39.37 | 42.03 | 13,960 | +2.20(+5.52%) |
Apr 12, 2021 | 39.81 | 40.20 | 39.38 | 39.83 | 1,854 | +0.03(+0.07%) |
Apr 09, 2021 | 39.67 | 40.10 | 39.33 | 39.80 | 6,560 | +0.14(+0.36%) |
Apr 08, 2021 | 39.68 | 39.78 | 39.37 | 39.66 | 4,714 | +0.16(+0.41%) |
Apr 07, 2021 | 39.16 | 39.54 | 39.13 | 39.50 | 2,875 | +0.18(+0.45%) |
Apr 06, 2021 | 39.06 | 39.55 | 39.06 | 39.32 | 6,790 | +0.29(+0.75%) |
Apr 05, 2021 | 38.41 | 39.03 | 38.41 | 39.03 | 5,797 | +0.99(+2.61%) |
Apr 01, 2021 | 38.15 | 38.15 | 37.67 | 38.03 | 2,290 | -0.12(-0.32%) |
Mar 31, 2021 | 37.67 | 38.36 | 37.47 | 38.15 | 5,920 | +0.28(+0.74%) |
Mar 30, 2021 | 38.30 | 38.34 | 37.68 | 37.87 | 8,680 | -0.26(-0.69%) |
Mar 29, 2021 | 38.25 | 38.66 | 37.84 | 38.14 | 16,864 | +0.24(+0.65%) |
Mar 26, 2021 | 37.81 | 38.31 | 36.88 | 37.89 | 10,101 | +0.41(+1.10%) |
Mar 25, 2021 | 36.98 | 37.56 | 36.90 | 37.48 | 4,780 | +0.70(+1.91%) |
Mar 24, 2021 | 37.97 | 37.97 | 36.78 | 36.78 | 37,536 | -0.78(-2.07%) |
Mar 23, 2021 | 37.93 | 38.10 | 37.55 | 37.56 | 27,203 | -0.67(-1.76%) |
Mar 22, 2021 | 38.66 | 38.66 | 37.97 | 38.23 | 27,995 | -0.53(-1.36%) |
Mar 19, 2021 | 38.64 | 38.83 | 38.06 | 38.76 | 9,996 | +0.31(+0.80%) |
Mar 18, 2021 | 38.30 | 38.69 | 38.13 | 38.45 | 4,857 | -0.39(-1.01%) |
Mar 17, 2021 | 38.40 | 38.86 | 38.03 | 38.84 | 5,890 | +0.51(+1.33%) |
Mar 16, 2021 | 38.11 | 38.50 | 37.61 | 38.33 | 7,313 | +0.01(+0.03%) |
Mar 15, 2021 | 38.41 | 39.11 | 38.12 | 38.33 | 8,264 | +0.12(+0.33%) |
Mar 12, 2021 | 38.38 | 38.55 | 37.93 | 38.20 | 6,977 | -0.40(-1.03%) |
Mar 11, 2021 | 38.55 | 38.75 | 37.99 | 38.60 | 9,827 | +0.19(+0.49%) |
Mar 10, 2021 | 37.70 | 38.41 | 37.39 | 38.41 | 6,395 | +1.33(+3.60%) |
Mar 09, 2021 | 37.07 | 37.61 | 37.07 | 37.08 | 20,661 | +0.19(+0.52%) |
Mar 08, 2021 | 37.12 | 37.41 | 36.86 | 36.88 | 18,154 | -0.24(-0.65%) |
Mar 05, 2021 | 38.00 | 38.33 | 36.88 | 37.12 | 12,808 | -0.61(-1.63%) |
Mar 04, 2021 | 38.55 | 38.58 | 37.74 | 37.74 | 5,627 | -1.00(-2.58%) |
Mar 03, 2021 | 38.56 | 38.74 | 37.93 | 38.74 | 5,493 | +0.11(+0.27%) |
Mar 02, 2021 | 38.44 | 38.97 | 37.84 | 38.63 | 4,335 | +0.75(+1.98%) |