Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.93 | 44.18 | 43.23 | 44.17 | 63,731 | +0.25(+0.57%) |
May 27, 2021 | 43.32 | 44.03 | 43.15 | 43.92 | 116,608 | +1.10(+2.56%) |
May 26, 2021 | 41.98 | 43.00 | 41.78 | 42.82 | 69,463 | +0.88(+2.11%) |
May 25, 2021 | 43.35 | 43.92 | 41.91 | 41.94 | 122,703 | -1.46(-3.35%) |
May 24, 2021 | 43.74 | 44.10 | 43.16 | 43.39 | 136,861 | -0.16(-0.36%) |
May 21, 2021 | 43.23 | 43.81 | 42.95 | 43.55 | 139,541 | +0.72(+1.68%) |
May 20, 2021 | 42.98 | 43.10 | 42.36 | 42.83 | 109,138 | -0.11(-0.26%) |
May 19, 2021 | 42.81 | 43.03 | 42.06 | 42.94 | 128,329 | +0.10(+0.24%) |
May 18, 2021 | 43.31 | 43.52 | 42.84 | 42.84 | 88,132 | -0.64(-1.46%) |
May 17, 2021 | 43.20 | 43.54 | 42.92 | 43.47 | 101,166 | +0.07(+0.17%) |
May 14, 2021 | 43.54 | 43.54 | 43.00 | 43.40 | 111,801 | +0.24(+0.55%) |
May 13, 2021 | 41.86 | 43.37 | 41.86 | 43.16 | 125,627 | +1.38(+3.31%) |
May 12, 2021 | 42.98 | 43.31 | 41.49 | 41.78 | 106,045 | -1.01(-2.37%) |
May 11, 2021 | 42.80 | 42.95 | 42.14 | 42.79 | 129,320 | -0.02(-0.04%) |
May 10, 2021 | 43.27 | 43.66 | 42.59 | 42.81 | 128,266 | -0.31(-0.73%) |
May 07, 2021 | 42.90 | 43.29 | 42.73 | 43.12 | 104,753 | -0.17(-0.38%) |
May 06, 2021 | 43.12 | 43.36 | 42.50 | 43.29 | 150,503 | +0.15(+0.34%) |
May 05, 2021 | 43.29 | 43.34 | 42.71 | 43.14 | 128,750 | -0.14(-0.32%) |
May 04, 2021 | 43.52 | 43.85 | 43.01 | 43.28 | 172,562 | -0.26(-0.59%) |
May 03, 2021 | 43.05 | 43.79 | 42.47 | 43.54 | 96,127 | +0.91(+2.14%) |
Apr 30, 2021 | 42.39 | 43.09 | 42.29 | 42.63 | 134,950 | -0.06(-0.15%) |
Apr 29, 2021 | 42.80 | 43.14 | 42.03 | 42.69 | 80,796 | +0.58(+1.38%) |
Apr 28, 2021 | 42.29 | 42.95 | 41.89 | 42.11 | 89,007 | -0.18(-0.41%) |
Apr 27, 2021 | 42.98 | 43.12 | 41.91 | 42.29 | 64,893 | -0.31(-0.73%) |
Apr 26, 2021 | 43.16 | 43.38 | 42.25 | 42.60 | 110,904 | -0.52(-1.20%) |
Apr 23, 2021 | 41.88 | 43.47 | 41.88 | 43.12 | 127,350 | +1.42(+3.40%) |
Apr 22, 2021 | 42.23 | 42.45 | 41.70 | 41.70 | 90,829 | -0.51(-1.20%) |
Apr 21, 2021 | 40.64 | 42.37 | 40.64 | 42.20 | 63,158 | +1.24(+3.04%) |
Apr 20, 2021 | 41.87 | 42.17 | 40.54 | 40.96 | 81,485 | -1.29(-3.05%) |
Apr 19, 2021 | 43.23 | 43.46 | 42.13 | 42.25 | 83,811 | -1.13(-2.61%) |
Apr 16, 2021 | 43.06 | 43.68 | 42.88 | 43.38 | 158,509 | +0.18(+0.43%) |
Apr 15, 2021 | 43.48 | 43.76 | 42.42 | 43.20 | 99,717 | -0.19(-0.45%) |
Apr 14, 2021 | 42.71 | 43.71 | 42.71 | 43.39 | 101,805 | +0.45(+1.05%) |
Apr 13, 2021 | 43.70 | 43.70 | 42.87 | 42.94 | 47,041 | -1.03(-2.35%) |
Apr 12, 2021 | 44.29 | 44.40 | 43.83 | 43.97 | 68,337 | -0.03(-0.06%) |
Apr 09, 2021 | 43.83 | 44.25 | 43.34 | 44.00 | 67,855 | +0.35(+0.80%) |
Apr 08, 2021 | 43.41 | 43.83 | 42.51 | 43.65 | 146,706 | +0.51(+1.17%) |
Apr 07, 2021 | 44.30 | 44.30 | 42.85 | 43.14 | 65,033 | -0.95(-2.15%) |
Apr 06, 2021 | 44.45 | 44.65 | 43.66 | 44.09 | 50,724 | -0.47(-1.05%) |
Apr 05, 2021 | 44.68 | 44.86 | 43.73 | 44.56 | 44,580 | +0.35(+0.79%) |
Apr 01, 2021 | 43.30 | 44.22 | 43.01 | 44.21 | 72,632 | +0.58(+1.33%) |
Mar 31, 2021 | 44.74 | 44.95 | 43.49 | 43.63 | 119,997 | -0.92(-2.07%) |
Mar 30, 2021 | 44.49 | 45.40 | 42.55 | 44.55 | 62,731 | +0.53(+1.21%) |
Mar 29, 2021 | 45.11 | 45.43 | 43.58 | 44.02 | 78,115 | -1.74(-3.80%) |
Mar 26, 2021 | 45.37 | 45.81 | 44.41 | 45.76 | 79,146 | +1.19(+2.67%) |
Mar 25, 2021 | 41.63 | 44.78 | 41.13 | 44.57 | 75,507 | +1.44(+3.33%) |
Mar 24, 2021 | 43.41 | 44.99 | 43.07 | 43.13 | 97,944 | +0.32(+0.75%) |
Mar 23, 2021 | 43.65 | 44.41 | 42.67 | 42.81 | 74,634 | -1.37(-3.11%) |
Mar 22, 2021 | 45.88 | 45.88 | 43.90 | 44.18 | 75,664 | -2.14(-4.61%) |
Mar 19, 2021 | 44.84 | 46.34 | 43.84 | 46.32 | 388,457 | +0.87(+1.90%) |
Mar 18, 2021 | 45.27 | 46.67 | 45.03 | 45.46 | 53,954 | +0.58(+1.29%) |
Mar 17, 2021 | 45.78 | 45.78 | 44.40 | 44.88 | 65,683 | -0.52(-1.16%) |
Mar 16, 2021 | 45.70 | 45.84 | 44.52 | 45.40 | 57,872 | -0.71(-1.54%) |
Mar 15, 2021 | 47.18 | 47.58 | 45.38 | 46.11 | 92,935 | -1.10(-2.32%) |
Mar 12, 2021 | 46.42 | 47.38 | 46.32 | 47.21 | 71,220 | +1.06(+2.30%) |
Mar 11, 2021 | 46.07 | 47.20 | 45.19 | 46.15 | 83,439 | -0.07(-0.16%) |
Mar 10, 2021 | 44.72 | 46.44 | 44.24 | 46.22 | 85,236 | +1.45(+3.23%) |
Mar 09, 2021 | 45.47 | 45.78 | 44.16 | 44.77 | 108,087 | -0.55(-1.21%) |
Mar 08, 2021 | 43.78 | 45.68 | 43.48 | 45.32 | 110,539 | +1.91(+4.39%) |
Mar 05, 2021 | 42.34 | 43.71 | 41.66 | 43.42 | 114,891 | +1.93(+4.66%) |
Mar 04, 2021 | 42.05 | 42.99 | 41.06 | 41.48 | 124,725 | -0.49(-1.16%) |
Mar 03, 2021 | 40.92 | 42.39 | 40.51 | 41.97 | 102,228 | +1.28(+3.15%) |
Mar 02, 2021 | 41.06 | 41.35 | 40.31 | 40.68 | 71,924 | -0.12(-0.29%) |