Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.99 | 44.40 | 43.51 | 43.51 | 99,880 | -0.08(-0.18%) |
May 27, 2021 | 44.01 | 44.01 | 43.51 | 43.59 | 53,781 | -0.44(-0.99%) |
May 26, 2021 | 43.78 | 44.75 | 43.59 | 44.02 | 49,397 | +0.17(+0.39%) |
May 25, 2021 | 44.21 | 44.21 | 43.77 | 43.85 | 40,269 | -0.33(-0.75%) |
May 24, 2021 | 44.15 | 44.28 | 43.74 | 44.18 | 37,140 | +0.08(+0.18%) |
May 21, 2021 | 44.59 | 44.64 | 43.80 | 44.10 | 86,031 | -0.36(-0.82%) |
May 20, 2021 | 44.05 | 44.57 | 43.46 | 44.47 | 122,730 | +0.28(+0.62%) |
May 19, 2021 | 44.48 | 44.58 | 43.77 | 44.19 | 30,637 | -0.42(-0.94%) |
May 18, 2021 | 44.24 | 44.74 | 44.24 | 44.61 | 34,921 | +0.32(+0.72%) |
May 17, 2021 | 43.64 | 44.33 | 43.39 | 44.29 | 74,078 | +0.51(+1.16%) |
May 14, 2021 | 43.84 | 44.35 | 43.75 | 43.78 | 63,928 | -0.17(-0.38%) |
May 13, 2021 | 43.74 | 44.56 | 43.74 | 43.95 | 121,573 | -0.01(-0.03%) |
May 12, 2021 | 45.43 | 45.52 | 43.74 | 43.96 | 79,574 | -1.57(-3.44%) |
May 11, 2021 | 45.26 | 45.53 | 44.55 | 45.53 | 49,333 | +0.08(+0.17%) |
May 10, 2021 | 44.81 | 45.51 | 44.71 | 45.45 | 82,812 | +0.96(+2.17%) |
May 07, 2021 | 44.44 | 44.85 | 44.33 | 44.49 | 98,892 | +0.21(+0.47%) |
May 06, 2021 | 44.02 | 44.28 | 43.73 | 44.28 | 52,553 | +0.11(+0.24%) |
May 05, 2021 | 44.16 | 44.21 | 43.85 | 44.17 | 56,421 | +0.25(+0.56%) |
May 04, 2021 | 43.91 | 43.97 | 43.53 | 43.93 | 107,468 | +0.13(+0.30%) |
May 03, 2021 | 43.37 | 43.87 | 43.25 | 43.80 | 69,648 | +0.67(+1.54%) |
Apr 30, 2021 | 43.99 | 44.16 | 42.92 | 43.13 | 103,223 | -0.67(-1.54%) |
Apr 29, 2021 | 43.74 | 44.29 | 43.39 | 43.81 | 72,811 | +0.20(+0.46%) |
Apr 28, 2021 | 43.35 | 43.64 | 42.97 | 43.60 | 53,571 | +0.26(+0.61%) |
Apr 27, 2021 | 42.50 | 43.34 | 42.21 | 43.34 | 95,168 | +0.92(+2.17%) |
Apr 26, 2021 | 42.62 | 42.62 | 42.06 | 42.42 | 28,874 | +0.10(+0.23%) |
Apr 23, 2021 | 42.33 | 42.76 | 42.22 | 42.33 | 63,487 | +0.39(+0.92%) |
Apr 22, 2021 | 41.87 | 42.33 | 41.63 | 41.94 | 82,123 | +0.30(+0.72%) |
Apr 21, 2021 | 41.16 | 41.95 | 41.16 | 41.64 | 78,332 | +0.26(+0.63%) |
Apr 20, 2021 | 41.69 | 41.98 | 41.27 | 41.38 | 32,256 | -0.16(-0.38%) |
Apr 19, 2021 | 41.63 | 41.79 | 41.31 | 41.54 | 38,254 | -0.11(-0.25%) |
Apr 16, 2021 | 41.83 | 41.91 | 41.52 | 41.64 | 30,944 | -0.31(-0.73%) |
Apr 15, 2021 | 42.04 | 42.04 | 41.47 | 41.95 | 49,101 | -0.05(-0.13%) |
Apr 14, 2021 | 41.91 | 42.40 | 41.82 | 42.00 | 28,319 | +0.18(+0.44%) |
Apr 13, 2021 | 41.49 | 41.83 | 41.12 | 41.82 | 25,801 | +0.53(+1.27%) |
Apr 12, 2021 | 41.74 | 41.80 | 41.20 | 41.29 | 44,428 | -0.65(-1.55%) |
Apr 09, 2021 | 42.11 | 42.36 | 41.70 | 41.94 | 42,248 | -0.01(-0.02%) |
Apr 08, 2021 | 42.00 | 42.12 | 41.64 | 41.95 | 33,923 | +0.23(+0.55%) |
Apr 07, 2021 | 41.98 | 42.02 | 41.50 | 41.72 | 40,026 | +0.01(+0.02%) |
Apr 06, 2021 | 41.27 | 42.03 | 41.27 | 41.71 | 22,186 | +0.54(+1.32%) |
Apr 05, 2021 | 42.47 | 42.47 | 41.15 | 41.17 | 96,954 | -1.13(-2.67%) |
Apr 01, 2021 | 42.24 | 42.60 | 42.13 | 42.30 | 88,151 | -0.03(-0.06%) |
Mar 31, 2021 | 41.67 | 42.57 | 41.53 | 42.33 | 75,813 | +0.66(+1.58%) |
Mar 30, 2021 | 41.27 | 41.69 | 41.10 | 41.67 | 88,369 | +0.17(+0.40%) |
Mar 29, 2021 | 41.98 | 42.37 | 41.45 | 41.50 | 39,932 | -0.81(-1.92%) |
Mar 26, 2021 | 42.62 | 42.95 | 42.12 | 42.32 | 38,823 | -0.26(-0.62%) |
Mar 25, 2021 | 42.04 | 42.80 | 41.65 | 42.58 | 267,907 | +0.36(+0.85%) |
Mar 24, 2021 | 42.37 | 42.95 | 42.12 | 42.22 | 72,900 | -0.20(-0.47%) |
Mar 23, 2021 | 43.13 | 43.18 | 42.23 | 42.42 | 31,343 | -0.81(-1.88%) |
Mar 22, 2021 | 42.92 | 43.41 | 42.25 | 43.24 | 115,656 | +0.19(+0.45%) |
Mar 19, 2021 | 43.13 | 43.48 | 42.86 | 43.04 | 178,129 | -0.24(-0.55%) |
Mar 18, 2021 | 42.71 | 43.28 | 42.59 | 43.28 | 74,175 | +0.29(+0.67%) |
Mar 17, 2021 | 42.97 | 43.21 | 42.77 | 42.99 | 44,131 | -0.10(-0.22%) |
Mar 16, 2021 | 43.18 | 43.38 | 42.53 | 43.09 | 141,096 | -0.10(-0.22%) |
Mar 15, 2021 | 43.14 | 43.29 | 42.83 | 43.18 | 66,052 | -0.08(-0.18%) |
Mar 12, 2021 | 42.91 | 43.48 | 42.83 | 43.26 | 67,026 | +0.30(+0.69%) |
Mar 11, 2021 | 43.47 | 43.70 | 42.82 | 42.97 | 90,300 | -0.49(-1.13%) |
Mar 10, 2021 | 43.67 | 43.83 | 43.02 | 43.46 | 134,540 | -0.12(-0.28%) |
Mar 09, 2021 | 43.28 | 44.01 | 42.91 | 43.58 | 123,297 | +0.66(+1.53%) |
Mar 08, 2021 | 42.37 | 43.32 | 42.05 | 42.92 | 168,949 | +0.60(+1.41%) |
Mar 05, 2021 | 41.30 | 42.42 | 41.16 | 42.33 | 137,365 | +0.90(+2.18%) |
Mar 04, 2021 | 41.54 | 41.70 | 38.88 | 41.42 | 383,032 | -0.16(-0.38%) |
Mar 03, 2021 | 44.24 | 44.28 | 41.55 | 41.58 | 254,124 | -2.42(-5.49%) |
Mar 02, 2021 | 46.10 | 46.13 | 43.89 | 44.00 | 152,340 | -1.89(-4.12%) |