Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.73 | 43.58 | 42.73 | 42.91 | 15,490 | -0.04(-0.09%) |
May 27, 2021 | 42.88 | 43.42 | 42.81 | 42.95 | 21,668 | +0.44(+1.04%) |
May 26, 2021 | 42.35 | 43.00 | 42.34 | 42.51 | 19,479 | -0.04(-0.09%) |
May 25, 2021 | 44.23 | 44.23 | 42.29 | 42.55 | 26,052 | -1.58(-3.58%) |
May 24, 2021 | 44.38 | 44.45 | 42.42 | 44.13 | 24,742 | +0.14(+0.32%) |
May 21, 2021 | 44.64 | 44.64 | 43.60 | 43.99 | 21,283 | -0.19(-0.43%) |
May 20, 2021 | 44.08 | 44.18 | 43.33 | 44.18 | 9,422 | +0.35(+0.80%) |
May 19, 2021 | 43.80 | 44.94 | 42.48 | 43.83 | 26,778 | -0.71(-1.59%) |
May 18, 2021 | 45.41 | 45.55 | 44.27 | 44.54 | 15,552 | -1.06(-2.32%) |
May 17, 2021 | 44.92 | 45.74 | 44.71 | 45.60 | 23,523 | +0.33(+0.73%) |
May 14, 2021 | 44.76 | 46.55 | 44.27 | 45.27 | 18,653 | +0.92(+2.07%) |
May 13, 2021 | 43.19 | 45.01 | 43.19 | 44.35 | 28,412 | +1.62(+3.79%) |
May 12, 2021 | 43.69 | 44.56 | 42.40 | 42.73 | 40,775 | -1.38(-3.13%) |
May 11, 2021 | 44.57 | 44.66 | 43.79 | 44.11 | 17,392 | -0.34(-0.76%) |
May 10, 2021 | 46.00 | 46.53 | 43.83 | 44.45 | 56,688 | -1.78(-3.85%) |
May 07, 2021 | 44.60 | 46.81 | 44.60 | 46.23 | 28,477 | +1.44(+3.22%) |
May 06, 2021 | 44.35 | 45.45 | 44.00 | 44.79 | 36,332 | +0.52(+1.17%) |
May 05, 2021 | 42.55 | 44.48 | 41.96 | 44.27 | 27,880 | +1.32(+3.07%) |
May 04, 2021 | 43.73 | 44.46 | 42.65 | 42.95 | 24,351 | -0.89(-2.03%) |
May 03, 2021 | 43.25 | 44.49 | 43.25 | 43.84 | 44,230 | +0.39(+0.90%) |
Apr 30, 2021 | 43.14 | 44.05 | 42.69 | 43.45 | 41,800 | -0.17(-0.39%) |
Apr 29, 2021 | 43.23 | 43.85 | 42.92 | 43.62 | 19,785 | +0.49(+1.14%) |
Apr 28, 2021 | 42.97 | 43.18 | 42.40 | 43.13 | 16,661 | -0.02(-0.05%) |
Apr 27, 2021 | 43.53 | 43.53 | 42.92 | 43.15 | 11,087 | -0.13(-0.30%) |
Apr 26, 2021 | 44.25 | 44.65 | 43.17 | 43.28 | 17,941 | -0.86(-1.95%) |
Apr 23, 2021 | 44.06 | 44.95 | 43.67 | 44.14 | 28,300 | +0.30(+0.68%) |
Apr 22, 2021 | 43.77 | 44.12 | 43.28 | 43.84 | 19,772 | +0.10(+0.23%) |
Apr 21, 2021 | 43.68 | 43.84 | 43.44 | 43.74 | 13,188 | +0.51(+1.18%) |
Apr 20, 2021 | 42.93 | 43.45 | 42.60 | 43.23 | 29,409 | -0.02(-0.05%) |
Apr 19, 2021 | 43.00 | 43.34 | 42.15 | 43.25 | 36,150 | -0.03(-0.07%) |
Apr 16, 2021 | 43.45 | 43.56 | 41.98 | 43.28 | 31,900 | +0.28(+0.65%) |
Apr 15, 2021 | 42.30 | 43.10 | 41.97 | 43.00 | 15,910 | +0.96(+2.28%) |
Apr 14, 2021 | 41.17 | 42.17 | 41.17 | 42.04 | 42,254 | +0.87(+2.11%) |
Apr 13, 2021 | 41.21 | 41.48 | 40.82 | 41.17 | 30,556 | -0.47(-1.13%) |
Apr 12, 2021 | 42.07 | 42.07 | 41.24 | 41.64 | 18,449 | -0.18(-0.43%) |
Apr 09, 2021 | 41.92 | 42.22 | 41.38 | 41.82 | 47,100 | +0.05(+0.12%) |
Apr 08, 2021 | 42.44 | 42.77 | 41.72 | 41.77 | 45,923 | -0.50(-1.18%) |
Apr 07, 2021 | 43.10 | 43.12 | 42.07 | 42.27 | 42,087 | -0.60(-1.40%) |
Apr 06, 2021 | 42.94 | 43.84 | 42.05 | 42.87 | 30,201 | -0.44(-1.02%) |
Apr 05, 2021 | 43.72 | 43.72 | 42.73 | 43.31 | 29,078 | +0.01(+0.02%) |
Apr 01, 2021 | 42.86 | 43.59 | 42.20 | 43.30 | 43,500 | +0.82(+1.93%) |
Mar 31, 2021 | 42.79 | 43.58 | 41.83 | 42.48 | 65,815 | +0.11(+0.26%) |
Mar 30, 2021 | 43.23 | 44.33 | 42.09 | 42.37 | 32,617 | -0.59(-1.37%) |
Mar 29, 2021 | 42.60 | 43.85 | 42.18 | 42.96 | 58,197 | -0.01(-0.02%) |
Mar 26, 2021 | 42.15 | 43.12 | 41.88 | 42.97 | 25,600 | +0.55(+1.30%) |
Mar 25, 2021 | 42.21 | 42.48 | 41.11 | 42.42 | 32,341 | +0.37(+0.88%) |
Mar 24, 2021 | 42.81 | 43.81 | 42.03 | 42.05 | 23,985 | -0.51(-1.20%) |
Mar 23, 2021 | 43.66 | 43.66 | 42.54 | 42.56 | 33,842 | -1.51(-3.43%) |
Mar 22, 2021 | 43.52 | 44.71 | 42.86 | 44.07 | 44,139 | +0.40(+0.92%) |
Mar 19, 2021 | 42.98 | 44.37 | 42.84 | 43.67 | 121,100 | +0.37(+0.85%) |
Mar 18, 2021 | 43.92 | 44.12 | 42.30 | 43.30 | 31,177 | -1.06(-2.39%) |
Mar 17, 2021 | 44.50 | 44.55 | 43.66 | 44.36 | 33,984 | -0.17(-0.38%) |
Mar 16, 2021 | 44.06 | 44.74 | 43.52 | 44.53 | 27,111 | +0.26(+0.59%) |
Mar 15, 2021 | 45.10 | 45.10 | 43.70 | 44.27 | 34,695 | -1.04(-2.30%) |
Mar 12, 2021 | 44.95 | 45.56 | 44.48 | 45.31 | 30,000 | +0.50(+1.12%) |
Mar 11, 2021 | 45.13 | 45.30 | 44.46 | 44.81 | 49,898 | -0.13(-0.29%) |
Mar 10, 2021 | 45.32 | 45.35 | 44.74 | 44.94 | 28,783 | +0.13(+0.29%) |
Mar 09, 2021 | 46.55 | 46.62 | 44.74 | 44.81 | 39,205 | -1.75(-3.76%) |
Mar 08, 2021 | 46.46 | 47.44 | 45.74 | 46.56 | 30,734 | +0.56(+1.22%) |
Mar 05, 2021 | 45.80 | 46.48 | 45.14 | 46.00 | 80,100 | +0.99(+2.20%) |
Mar 04, 2021 | 46.18 | 47.29 | 44.68 | 45.01 | 40,087 | -1.57(-3.37%) |
Mar 03, 2021 | 45.50 | 46.97 | 45.13 | 46.58 | 35,646 | +1.15(+2.53%) |
Mar 02, 2021 | 45.68 | 45.78 | 45.05 | 45.43 | 40,455 | -0.61(-1.32%) |