Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.43 | 46.43 | 45.13 | 46.02 | 379,832 | -0.07(-0.14%) |
May 27, 2021 | 46.38 | 46.66 | 45.89 | 46.09 | 414,552 | +0.46(+1.02%) |
May 26, 2021 | 44.70 | 45.69 | 44.63 | 45.62 | 273,238 | +0.95(+2.12%) |
May 25, 2021 | 46.10 | 46.80 | 44.61 | 44.67 | 376,938 | -1.42(-3.09%) |
May 24, 2021 | 46.35 | 46.43 | 45.69 | 46.09 | 214,267 | -0.09(-0.20%) |
May 21, 2021 | 46.01 | 46.57 | 45.79 | 46.19 | 319,812 | +0.82(+1.80%) |
May 20, 2021 | 45.62 | 45.73 | 44.18 | 45.37 | 271,369 | -0.25(-0.55%) |
May 19, 2021 | 45.18 | 45.71 | 44.37 | 45.62 | 311,125 | -0.57(-1.23%) |
May 18, 2021 | 46.67 | 47.12 | 46.10 | 46.19 | 500,878 | -0.55(-1.17%) |
May 17, 2021 | 46.38 | 46.87 | 45.69 | 46.74 | 476,218 | +0.24(+0.52%) |
May 14, 2021 | 45.89 | 46.62 | 45.53 | 46.49 | 376,693 | +0.51(+1.11%) |
May 13, 2021 | 43.47 | 46.27 | 43.47 | 45.98 | 467,861 | +1.91(+4.35%) |
May 12, 2021 | 46.12 | 46.58 | 43.88 | 44.07 | 556,339 | -1.73(-3.78%) |
May 11, 2021 | 44.65 | 46.35 | 44.63 | 45.80 | 759,811 | +0.20(+0.45%) |
May 10, 2021 | 46.30 | 46.74 | 45.57 | 45.59 | 510,081 | -0.51(-1.11%) |
May 07, 2021 | 44.86 | 46.18 | 44.34 | 46.10 | 307,927 | +0.23(+0.51%) |
May 06, 2021 | 45.03 | 45.87 | 44.48 | 45.87 | 517,344 | +1.20(+2.68%) |
May 05, 2021 | 44.78 | 44.99 | 44.12 | 44.67 | 490,713 | +0.03(+0.06%) |
May 04, 2021 | 43.89 | 44.96 | 43.17 | 44.64 | 536,179 | +0.56(+1.27%) |
May 03, 2021 | 43.69 | 44.71 | 42.92 | 44.09 | 606,879 | +1.11(+2.57%) |
Apr 30, 2021 | 43.92 | 44.45 | 41.08 | 42.98 | 795,902 | -1.45(-3.26%) |
Apr 29, 2021 | 44.19 | 44.87 | 43.87 | 44.43 | 501,494 | +0.73(+1.68%) |
Apr 28, 2021 | 43.32 | 44.06 | 43.05 | 43.70 | 622,091 | +0.71(+1.64%) |
Apr 27, 2021 | 42.40 | 43.24 | 42.35 | 42.99 | 279,240 | +0.64(+1.51%) |
Apr 26, 2021 | 42.78 | 43.45 | 42.26 | 42.35 | 379,113 | +0.33(+0.80%) |
Apr 23, 2021 | 40.38 | 42.39 | 40.05 | 42.01 | 545,986 | +1.63(+4.03%) |
Apr 22, 2021 | 41.61 | 41.98 | 40.37 | 40.39 | 542,698 | -0.96(-2.32%) |
Apr 21, 2021 | 39.85 | 41.44 | 38.54 | 41.34 | 1,052,217 | +3.42(+9.02%) |
Apr 20, 2021 | 40.20 | 40.20 | 37.41 | 37.92 | 546,049 | -2.30(-5.71%) |
Apr 19, 2021 | 40.18 | 40.55 | 39.36 | 40.22 | 519,273 | -0.13(-0.32%) |
Apr 16, 2021 | 40.55 | 40.79 | 39.75 | 40.35 | 275,843 | +0.39(+0.98%) |
Apr 15, 2021 | 40.01 | 40.29 | 38.87 | 39.96 | 358,584 | -0.07(-0.19%) |
Apr 14, 2021 | 38.90 | 40.68 | 38.90 | 40.03 | 384,575 | +0.82(+2.09%) |
Apr 13, 2021 | 39.10 | 39.42 | 38.43 | 39.22 | 449,344 | -0.37(-0.94%) |
Apr 12, 2021 | 39.49 | 39.90 | 39.11 | 39.59 | 285,511 | +0.42(+1.07%) |
Apr 09, 2021 | 38.65 | 39.26 | 37.92 | 39.17 | 369,656 | +0.64(+1.66%) |
Apr 08, 2021 | 38.21 | 38.61 | 37.52 | 38.53 | 266,383 | +0.15(+0.39%) |
Apr 07, 2021 | 39.78 | 39.78 | 38.17 | 38.38 | 425,268 | -0.23(-0.60%) |
Apr 06, 2021 | 38.94 | 39.44 | 38.55 | 38.61 | 225,055 | -0.47(-1.21%) |
Apr 05, 2021 | 39.63 | 40.06 | 38.76 | 39.09 | 316,794 | -0.07(-0.17%) |
Apr 01, 2021 | 38.78 | 39.18 | 38.42 | 39.15 | 301,986 | +0.10(+0.26%) |
Mar 31, 2021 | 38.84 | 39.76 | 38.71 | 39.05 | 508,965 | -0.04(-0.09%) |
Mar 30, 2021 | 38.58 | 39.50 | 38.58 | 39.09 | 282,140 | +0.92(+2.41%) |
Mar 29, 2021 | 38.57 | 39.15 | 37.38 | 38.17 | 572,415 | -1.27(-3.23%) |
Mar 26, 2021 | 39.11 | 40.82 | 38.23 | 39.44 | 399,564 | +1.27(+3.34%) |
Mar 25, 2021 | 37.20 | 38.31 | 36.25 | 38.17 | 649,524 | +0.74(+1.99%) |
Mar 24, 2021 | 38.38 | 39.51 | 37.38 | 37.42 | 443,172 | -0.18(-0.47%) |
Mar 23, 2021 | 39.21 | 39.63 | 37.27 | 37.60 | 490,435 | -2.18(-5.49%) |
Mar 22, 2021 | 40.91 | 40.99 | 39.28 | 39.78 | 341,449 | -1.60(-3.86%) |
Mar 19, 2021 | 41.29 | 42.04 | 40.13 | 41.38 | 1,739,194 | -0.32(-0.76%) |
Mar 18, 2021 | 42.29 | 44.03 | 41.54 | 41.70 | 564,117 | -0.32(-0.75%) |
Mar 17, 2021 | 41.61 | 42.10 | 40.93 | 42.01 | 644,151 | +1.15(+2.82%) |
Mar 16, 2021 | 41.21 | 41.21 | 39.93 | 40.86 | 328,498 | -0.56(-1.35%) |
Mar 15, 2021 | 42.25 | 42.25 | 40.65 | 41.42 | 349,051 | -0.51(-1.22%) |
Mar 12, 2021 | 41.83 | 42.40 | 41.27 | 41.93 | 533,829 | +0.69(+1.67%) |
Mar 11, 2021 | 40.57 | 41.41 | 39.87 | 41.24 | 436,580 | +0.91(+2.26%) |
Mar 10, 2021 | 38.84 | 40.43 | 38.74 | 40.33 | 459,153 | +1.71(+4.43%) |
Mar 09, 2021 | 39.16 | 39.23 | 37.45 | 38.62 | 472,361 | -0.64(-1.63%) |
Mar 08, 2021 | 38.57 | 40.24 | 38.56 | 39.26 | 506,501 | +0.91(+2.38%) |
Mar 05, 2021 | 37.65 | 38.37 | 36.71 | 38.35 | 796,225 | +2.01(+5.52%) |
Mar 04, 2021 | 37.11 | 37.93 | 36.03 | 36.34 | 477,333 | -0.82(-2.21%) |
Mar 03, 2021 | 36.89 | 38.31 | 36.82 | 37.17 | 404,392 | +0.66(+1.82%) |
Mar 02, 2021 | 36.92 | 37.33 | 36.15 | 36.50 | 471,641 | -0.71(-1.91%) |