Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.89 | 41.89 | 41.28 | 41.41 | 109,961 | -0.41(-0.99%) |
May 27, 2021 | 41.98 | 42.23 | 41.60 | 41.83 | 103,050 | +0.04(+0.09%) |
May 26, 2021 | 41.88 | 42.31 | 41.63 | 41.79 | 111,675 | +0.08(+0.18%) |
May 25, 2021 | 42.04 | 42.11 | 41.56 | 41.71 | 93,162 | -0.44(-1.05%) |
May 24, 2021 | 42.09 | 42.30 | 41.85 | 42.15 | 83,389 | +0.25(+0.61%) |
May 21, 2021 | 42.11 | 42.79 | 41.81 | 41.90 | 197,953 | -0.16(-0.38%) |
May 20, 2021 | 41.96 | 42.24 | 41.84 | 42.06 | 80,647 | +0.05(+0.11%) |
May 19, 2021 | 41.58 | 42.09 | 41.38 | 42.01 | 95,409 | +0.10(+0.25%) |
May 18, 2021 | 42.13 | 42.51 | 41.90 | 41.91 | 146,879 | -0.32(-0.76%) |
May 17, 2021 | 42.74 | 43.22 | 42.17 | 42.23 | 119,275 | -0.71(-1.64%) |
May 14, 2021 | 42.89 | 43.01 | 42.03 | 42.94 | 103,115 | +0.18(+0.42%) |
May 13, 2021 | 41.45 | 42.94 | 41.45 | 42.76 | 172,162 | +1.24(+2.99%) |
May 12, 2021 | 41.99 | 42.21 | 41.44 | 41.52 | 148,385 | -0.65(-1.54%) |
May 11, 2021 | 42.67 | 43.07 | 42.16 | 42.16 | 144,218 | -1.03(-2.39%) |
May 10, 2021 | 42.90 | 43.73 | 42.65 | 43.20 | 151,863 | +0.42(+0.99%) |
May 07, 2021 | 43.07 | 43.25 | 42.74 | 42.78 | 93,700 | -0.24(-0.57%) |
May 06, 2021 | 43.18 | 43.18 | 41.97 | 43.02 | 194,222 | -0.18(-0.41%) |
May 05, 2021 | 43.52 | 43.52 | 43.11 | 43.20 | 113,760 | -0.39(-0.91%) |
May 04, 2021 | 43.43 | 43.73 | 43.22 | 43.59 | 108,472 | +0.03(+0.06%) |
May 03, 2021 | 43.46 | 44.12 | 43.20 | 43.57 | 309,022 | +0.32(+0.74%) |
Apr 30, 2021 | 43.33 | 43.76 | 42.88 | 43.25 | 197,166 | -0.21(-0.48%) |
Apr 29, 2021 | 43.23 | 43.49 | 42.81 | 43.45 | 120,128 | +0.41(+0.96%) |
Apr 28, 2021 | 43.22 | 43.30 | 42.77 | 43.04 | 93,597 | -0.18(-0.41%) |
Apr 27, 2021 | 43.93 | 43.99 | 43.05 | 43.22 | 147,843 | -0.71(-1.63%) |
Apr 26, 2021 | 43.87 | 44.13 | 43.50 | 43.93 | 177,336 | +0.11(+0.26%) |
Apr 23, 2021 | 43.73 | 44.11 | 43.41 | 43.82 | 123,999 | +0.17(+0.39%) |
Apr 22, 2021 | 43.97 | 44.03 | 43.44 | 43.65 | 88,559 | -0.27(-0.62%) |
Apr 21, 2021 | 43.24 | 44.06 | 43.06 | 43.92 | 172,921 | +0.58(+1.35%) |
Apr 20, 2021 | 43.95 | 44.09 | 43.31 | 43.34 | 195,380 | -0.69(-1.56%) |
Apr 19, 2021 | 44.20 | 44.30 | 43.54 | 44.03 | 195,760 | -0.16(-0.36%) |
Apr 16, 2021 | 44.24 | 44.59 | 43.41 | 44.19 | 198,761 | +0.08(+0.17%) |
Apr 15, 2021 | 44.04 | 44.20 | 43.60 | 44.11 | 93,700 | +0.28(+0.64%) |
Apr 14, 2021 | 44.04 | 44.69 | 43.66 | 43.83 | 112,090 | -0.10(-0.24%) |
Apr 13, 2021 | 43.81 | 44.12 | 43.41 | 43.93 | 147,271 | +0.15(+0.34%) |
Apr 12, 2021 | 43.95 | 43.95 | 43.28 | 43.78 | 182,864 | -0.10(-0.24%) |
Apr 09, 2021 | 43.75 | 43.96 | 43.28 | 43.88 | 240,980 | +0.28(+0.64%) |
Apr 08, 2021 | 43.22 | 43.74 | 43.07 | 43.61 | 222,981 | +0.39(+0.90%) |
Apr 07, 2021 | 43.19 | 43.68 | 42.70 | 43.22 | 122,673 | -0.12(-0.28%) |
Apr 06, 2021 | 43.25 | 43.62 | 42.86 | 43.34 | 167,636 | +0.17(+0.39%) |
Apr 05, 2021 | 43.35 | 43.52 | 42.33 | 43.17 | 159,847 | +0.03(+0.07%) |
Apr 01, 2021 | 42.21 | 43.38 | 42.21 | 43.14 | 230,665 | +0.93(+2.21%) |
Mar 31, 2021 | 43.34 | 43.37 | 42.17 | 42.21 | 327,718 | -1.34(-3.07%) |
Mar 30, 2021 | 44.51 | 45.18 | 43.42 | 43.55 | 347,898 | -1.74(-3.84%) |
Mar 29, 2021 | 45.69 | 45.98 | 44.98 | 45.29 | 143,241 | -0.47(-1.03%) |
Mar 26, 2021 | 45.14 | 45.84 | 44.39 | 45.76 | 125,914 | +0.84(+1.86%) |
Mar 25, 2021 | 44.44 | 45.11 | 44.16 | 44.92 | 106,662 | +0.33(+0.74%) |
Mar 24, 2021 | 45.02 | 45.25 | 44.55 | 44.59 | 148,185 | -0.24(-0.52%) |
Mar 23, 2021 | 45.04 | 45.55 | 44.63 | 44.83 | 127,200 | -0.41(-0.91%) |
Mar 22, 2021 | 45.14 | 45.58 | 44.60 | 45.24 | 105,580 | +0.10(+0.23%) |
Mar 19, 2021 | 44.29 | 45.36 | 44.00 | 45.14 | 799,086 | +0.55(+1.24%) |
Mar 18, 2021 | 44.71 | 45.04 | 44.33 | 44.58 | 149,464 | -0.19(-0.42%) |
Mar 17, 2021 | 44.99 | 45.44 | 44.57 | 44.77 | 111,810 | -0.48(-1.05%) |
Mar 16, 2021 | 44.66 | 45.39 | 44.39 | 45.24 | 174,299 | +0.33(+0.73%) |
Mar 15, 2021 | 45.68 | 45.68 | 44.60 | 44.92 | 195,724 | -0.76(-1.66%) |
Mar 12, 2021 | 45.78 | 46.10 | 45.41 | 45.68 | 202,054 | +0.10(+0.23%) |
Mar 11, 2021 | 45.02 | 45.66 | 44.68 | 45.57 | 188,768 | +0.39(+0.87%) |
Mar 10, 2021 | 44.61 | 45.39 | 43.97 | 45.18 | 182,487 | +0.89(+2.01%) |
Mar 09, 2021 | 44.25 | 44.71 | 43.87 | 44.29 | 260,082 | +0.25(+0.57%) |
Mar 08, 2021 | 43.55 | 44.18 | 42.69 | 44.04 | 192,160 | +0.80(+1.84%) |
Mar 05, 2021 | 42.57 | 43.41 | 42.14 | 43.24 | 233,057 | +0.63(+1.47%) |
Mar 04, 2021 | 42.93 | 43.49 | 42.42 | 42.62 | 198,644 | -0.10(-0.24%) |
Mar 03, 2021 | 42.79 | 43.17 | 42.46 | 42.72 | 208,750 | +0.07(+0.18%) |
Mar 02, 2021 | 43.57 | 43.94 | 42.60 | 42.64 | 155,518 | -0.79(-1.81%) |