Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.11 | 45.48 | 44.91 | 44.93 | 1,789,624 | -0.06(-0.12%) |
May 27, 2021 | 45.20 | 45.48 | 44.85 | 44.98 | 5,163,713 | -0.17(-0.37%) |
May 26, 2021 | 45.43 | 45.52 | 44.99 | 45.15 | 2,229,085 | -0.21(-0.47%) |
May 25, 2021 | 45.57 | 45.62 | 45.17 | 45.36 | 2,528,938 | -0.23(-0.51%) |
May 24, 2021 | 45.73 | 46.22 | 45.56 | 45.59 | 2,746,420 | -0.15(-0.32%) |
May 21, 2021 | 45.69 | 46.28 | 45.60 | 45.74 | 4,171,898 | +0.06(+0.12%) |
May 20, 2021 | 43.55 | 46.16 | 43.48 | 45.69 | 7,255,059 | +3.14(+7.37%) |
May 19, 2021 | 42.81 | 42.85 | 42.13 | 42.55 | 3,124,397 | -0.32(-0.76%) |
May 18, 2021 | 42.99 | 43.40 | 42.84 | 42.87 | 2,103,342 | -0.21(-0.49%) |
May 17, 2021 | 43.12 | 43.42 | 42.93 | 43.08 | 2,351,662 | -0.03(-0.06%) |
May 14, 2021 | 43.82 | 44.12 | 43.09 | 43.11 | 1,660,877 | -0.78(-1.77%) |
May 13, 2021 | 43.19 | 44.05 | 43.05 | 43.89 | 1,442,930 | +0.50(+1.15%) |
May 12, 2021 | 43.85 | 43.94 | 43.38 | 43.39 | 2,040,568 | -0.31(-0.72%) |
May 11, 2021 | 44.29 | 44.32 | 43.55 | 43.70 | 2,061,339 | -0.32(-0.74%) |
May 10, 2021 | 43.83 | 44.27 | 43.41 | 44.03 | 2,086,319 | +0.40(+0.91%) |
May 07, 2021 | 43.84 | 43.96 | 43.25 | 43.63 | 1,527,307 | -0.31(-0.70%) |
May 06, 2021 | 44.24 | 44.70 | 43.83 | 43.94 | 2,110,325 | -0.06(-0.15%) |
May 05, 2021 | 43.62 | 44.19 | 43.44 | 44.00 | 2,786,755 | +0.33(+0.76%) |
May 04, 2021 | 43.49 | 43.87 | 43.29 | 43.67 | 3,107,820 | +0.36(+0.83%) |
May 03, 2021 | 42.81 | 43.76 | 42.77 | 43.31 | 1,624,597 | +0.55(+1.28%) |
Apr 30, 2021 | 43.27 | 43.28 | 42.61 | 42.76 | 3,121,615 | -0.34(-0.79%) |
Apr 29, 2021 | 42.48 | 43.25 | 42.44 | 43.10 | 2,173,851 | +0.57(+1.35%) |
Apr 28, 2021 | 42.90 | 43.07 | 42.50 | 42.53 | 1,857,188 | -0.19(-0.45%) |
Apr 27, 2021 | 42.49 | 42.88 | 42.49 | 42.72 | 2,153,894 | +0.15(+0.35%) |
Apr 26, 2021 | 42.97 | 43.04 | 42.48 | 42.58 | 2,714,102 | -0.36(-0.84%) |
Apr 23, 2021 | 43.44 | 43.47 | 42.79 | 42.94 | 1,946,417 | -0.57(-1.32%) |
Apr 22, 2021 | 43.70 | 43.72 | 43.32 | 43.51 | 1,552,386 | -0.28(-0.63%) |
Apr 21, 2021 | 44.01 | 44.15 | 43.58 | 43.79 | 1,950,318 | +0.04(+0.08%) |
Apr 20, 2021 | 42.93 | 43.75 | 42.93 | 43.75 | 1,735,249 | +0.69(+1.61%) |
Apr 19, 2021 | 43.22 | 43.28 | 42.67 | 43.06 | 1,791,931 | -0.30(-0.68%) |
Apr 16, 2021 | 43.09 | 43.49 | 43.03 | 43.35 | 1,799,261 | +0.43(+0.99%) |
Apr 15, 2021 | 43.09 | 43.34 | 42.78 | 42.93 | 2,389,872 | -0.17(-0.39%) |
Apr 14, 2021 | 43.12 | 43.28 | 42.75 | 43.09 | 1,757,970 | -0.08(-0.19%) |
Apr 13, 2021 | 43.51 | 43.87 | 43.03 | 43.18 | 2,130,428 | -0.35(-0.81%) |
Apr 12, 2021 | 43.01 | 43.57 | 42.93 | 43.53 | 1,848,196 | +0.63(+1.47%) |
Apr 09, 2021 | 43.49 | 43.65 | 42.47 | 42.90 | 2,388,534 | -0.58(-1.33%) |
Apr 08, 2021 | 43.58 | 43.85 | 43.44 | 43.48 | 2,231,999 | -0.29(-0.65%) |
Apr 07, 2021 | 44.32 | 44.46 | 43.67 | 43.76 | 1,588,117 | -0.51(-1.14%) |
Apr 06, 2021 | 43.95 | 44.42 | 43.78 | 44.27 | 1,899,356 | +0.26(+0.59%) |
Apr 05, 2021 | 43.67 | 44.20 | 43.67 | 44.01 | 1,846,228 | +0.18(+0.42%) |
Apr 01, 2021 | 43.96 | 44.04 | 43.47 | 43.83 | 1,810,600 | -0.17(-0.38%) |
Mar 31, 2021 | 44.22 | 44.60 | 43.89 | 43.99 | 2,146,609 | -0.35(-0.79%) |
Mar 30, 2021 | 44.86 | 45.03 | 44.21 | 44.34 | 1,243,107 | -0.47(-1.05%) |
Mar 29, 2021 | 44.04 | 45.09 | 44.04 | 44.81 | 2,334,967 | +0.70(+1.59%) |
Mar 26, 2021 | 44.64 | 44.64 | 43.55 | 44.11 | 3,422,883 | -0.52(-1.18%) |
Mar 25, 2021 | 44.48 | 44.84 | 44.08 | 44.64 | 1,843,815 | +0.39(+0.87%) |
Mar 24, 2021 | 44.49 | 44.63 | 43.97 | 44.25 | 1,413,581 | -0.58(-1.29%) |
Mar 23, 2021 | 44.87 | 44.98 | 44.22 | 44.83 | 2,526,724 | +0.13(+0.29%) |
Mar 22, 2021 | 43.99 | 44.73 | 43.87 | 44.70 | 2,363,329 | +0.53(+1.21%) |
Mar 19, 2021 | 44.53 | 44.76 | 44.02 | 44.17 | 3,896,521 | -0.29(-0.66%) |
Mar 18, 2021 | 43.99 | 44.47 | 43.60 | 44.46 | 1,444,066 | +0.30(+0.69%) |
Mar 17, 2021 | 44.65 | 44.66 | 44.07 | 44.16 | 1,568,184 | -0.25(-0.56%) |
Mar 16, 2021 | 44.45 | 44.57 | 44.11 | 44.41 | 1,465,051 | -0.18(-0.41%) |
Mar 15, 2021 | 44.66 | 44.84 | 44.22 | 44.59 | 1,370,520 | -0.01(-0.02%) |
Mar 12, 2021 | 44.33 | 44.78 | 44.11 | 44.60 | 2,210,168 | +0.64(+1.45%) |
Mar 11, 2021 | 44.20 | 44.23 | 43.90 | 43.97 | 1,414,909 | -0.45(-1.02%) |
Mar 10, 2021 | 43.89 | 44.78 | 43.45 | 44.42 | 1,624,392 | +0.60(+1.37%) |
Mar 09, 2021 | 43.97 | 44.46 | 43.75 | 43.82 | 2,354,572 | -0.29(-0.65%) |
Mar 08, 2021 | 44.11 | 44.53 | 43.80 | 44.10 | 1,817,938 | +0.17(+0.38%) |
Mar 05, 2021 | 43.39 | 44.29 | 43.08 | 43.94 | 2,007,180 | +0.70(+1.62%) |
Mar 04, 2021 | 43.34 | 43.72 | 42.93 | 43.24 | 2,434,057 | +0.03(+0.06%) |
Mar 03, 2021 | 42.97 | 43.54 | 42.73 | 43.21 | 2,149,029 | +0.08(+0.19%) |
Mar 02, 2021 | 42.72 | 43.62 | 42.65 | 43.13 | 2,346,838 | +0.46(+1.08%) |