Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.48 | 46.54 | 46.11 | 46.34 | 120,403 | -0.05(-0.10%) |
May 27, 2021 | 46.33 | 46.51 | 46.25 | 46.39 | 91,571 | +0.45(+0.99%) |
May 26, 2021 | 45.92 | 45.99 | 45.59 | 45.93 | 115,004 | +0.11(+0.25%) |
May 25, 2021 | 46.43 | 46.47 | 45.76 | 45.82 | 125,427 | -0.46(-1.00%) |
May 24, 2021 | 46.23 | 46.42 | 45.93 | 46.28 | 247,630 | +0.37(+0.80%) |
May 21, 2021 | 46.10 | 46.39 | 45.83 | 45.91 | 134,923 | +0.12(+0.27%) |
May 20, 2021 | 45.85 | 45.93 | 45.58 | 45.79 | 201,614 | +0.03(+0.06%) |
May 19, 2021 | 45.91 | 45.93 | 45.26 | 45.76 | 175,281 | -0.74(-1.59%) |
May 18, 2021 | 47.22 | 47.22 | 46.51 | 46.50 | 207,815 | -0.58(-1.23%) |
May 17, 2021 | 46.73 | 47.12 | 46.37 | 47.08 | 168,540 | +0.45(+0.98%) |
May 14, 2021 | 46.33 | 46.69 | 46.30 | 46.62 | 206,949 | +0.51(+1.11%) |
May 13, 2021 | 45.50 | 46.23 | 45.38 | 46.11 | 181,891 | +0.73(+1.61%) |
May 12, 2021 | 46.61 | 46.61 | 45.30 | 45.38 | 274,964 | -1.32(-2.82%) |
May 11, 2021 | 45.93 | 46.74 | 45.73 | 46.70 | 403,302 | +0.20(+0.43%) |
May 10, 2021 | 47.28 | 47.44 | 46.47 | 46.50 | 568,108 | -0.17(-0.37%) |
May 07, 2021 | 46.33 | 46.79 | 46.04 | 46.67 | 417,801 | +0.41(+0.88%) |
May 06, 2021 | 46.10 | 46.26 | 45.49 | 46.26 | 262,190 | +0.39(+0.85%) |
May 05, 2021 | 45.71 | 45.94 | 45.30 | 45.88 | 551,888 | +0.55(+1.21%) |
May 04, 2021 | 44.51 | 45.33 | 44.40 | 45.33 | 173,975 | +0.63(+1.40%) |
May 03, 2021 | 44.41 | 44.96 | 44.34 | 44.70 | 173,652 | +0.73(+1.66%) |
Apr 30, 2021 | 44.21 | 44.43 | 43.87 | 43.97 | 151,489 | -0.45(-1.00%) |
Apr 29, 2021 | 44.52 | 44.53 | 44.00 | 44.42 | 138,467 | +0.19(+0.43%) |
Apr 28, 2021 | 44.19 | 44.38 | 44.13 | 44.23 | 78,038 | +0.09(+0.21%) |
Apr 27, 2021 | 44.17 | 44.24 | 43.88 | 44.13 | 110,308 | -0.11(-0.26%) |
Apr 26, 2021 | 44.12 | 44.45 | 44.06 | 44.25 | 182,682 | +0.31(+0.71%) |
Apr 23, 2021 | 43.41 | 44.03 | 43.34 | 43.93 | 87,726 | +0.78(+1.80%) |
Apr 22, 2021 | 43.82 | 43.82 | 43.10 | 43.16 | 117,797 | -0.71(-1.62%) |
Apr 21, 2021 | 43.13 | 43.89 | 43.05 | 43.87 | 128,293 | +0.81(+1.87%) |
Apr 20, 2021 | 43.65 | 43.65 | 42.86 | 43.06 | 178,422 | -0.53(-1.22%) |
Apr 19, 2021 | 43.84 | 43.88 | 43.34 | 43.59 | 146,830 | -0.19(-0.43%) |
Apr 16, 2021 | 43.64 | 43.88 | 43.60 | 43.78 | 170,702 | +0.51(+1.18%) |
Apr 15, 2021 | 43.16 | 43.31 | 42.84 | 43.27 | 137,315 | +0.46(+1.08%) |
Apr 14, 2021 | 42.55 | 43.02 | 42.55 | 42.81 | 85,268 | +0.36(+0.85%) |
Apr 13, 2021 | 42.73 | 42.73 | 42.24 | 42.45 | 128,613 | -0.18(-0.42%) |
Apr 12, 2021 | 42.48 | 42.65 | 42.44 | 42.63 | 390,141 | +0.17(+0.40%) |
Apr 09, 2021 | 42.27 | 42.46 | 42.10 | 42.46 | 87,937 | +0.32(+0.76%) |
Apr 08, 2021 | 42.13 | 42.16 | 41.73 | 42.13 | 102,361 | +0.03(+0.07%) |
Apr 07, 2021 | 42.80 | 42.80 | 42.02 | 42.11 | 120,376 | -0.74(-1.72%) |
Apr 06, 2021 | 42.85 | 43.01 | 42.67 | 42.84 | 113,392 | +0.05(+0.11%) |
Apr 05, 2021 | 42.85 | 42.93 | 42.53 | 42.80 | 168,262 | +0.52(+1.23%) |
Apr 01, 2021 | 42.02 | 42.30 | 41.73 | 42.28 | 266,029 | +0.36(+0.86%) |
Mar 31, 2021 | 42.25 | 42.30 | 41.83 | 41.92 | 81,715 | -0.12(-0.29%) |
Mar 30, 2021 | 42.05 | 42.14 | 41.83 | 42.04 | 78,392 | +0.03(+0.07%) |
Mar 29, 2021 | 42.18 | 42.55 | 41.86 | 42.01 | 89,117 | -0.20(-0.47%) |
Mar 26, 2021 | 41.51 | 42.27 | 41.42 | 42.21 | 109,050 | +1.07(+2.60%) |
Mar 25, 2021 | 40.26 | 41.22 | 40.05 | 41.14 | 95,966 | +0.67(+1.66%) |
Mar 24, 2021 | 40.58 | 41.12 | 40.34 | 40.47 | 87,831 | +0.25(+0.61%) |
Mar 23, 2021 | 41.08 | 41.08 | 40.07 | 40.22 | 203,688 | -1.03(-2.50%) |
Mar 22, 2021 | 41.31 | 41.41 | 40.97 | 41.25 | 102,920 | -0.06(-0.14%) |
Mar 19, 2021 | 41.46 | 41.56 | 40.82 | 41.31 | 98,177 | -0.21(-0.52%) |
Mar 18, 2021 | 41.75 | 42.21 | 41.43 | 41.53 | 67,763 | -0.26(-0.63%) |
Mar 17, 2021 | 41.41 | 41.85 | 41.22 | 41.79 | 140,523 | +0.46(+1.12%) |
Mar 16, 2021 | 41.79 | 41.79 | 41.13 | 41.33 | 90,853 | -0.44(-1.06%) |
Mar 15, 2021 | 41.86 | 41.86 | 41.27 | 41.77 | 139,216 | -0.02(-0.04%) |
Mar 12, 2021 | 41.67 | 41.79 | 41.51 | 41.79 | 81,483 | +0.19(+0.45%) |
Mar 11, 2021 | 41.82 | 41.90 | 41.54 | 41.60 | 201,433 | +0.25(+0.62%) |
Mar 10, 2021 | 40.86 | 41.63 | 40.77 | 41.35 | 107,014 | +0.75(+1.84%) |
Mar 09, 2021 | 40.75 | 40.92 | 40.35 | 40.60 | 128,332 | +0.21(+0.51%) |
Mar 08, 2021 | 39.94 | 40.90 | 39.90 | 40.39 | 189,586 | +0.60(+1.52%) |
Mar 05, 2021 | 39.29 | 39.83 | 38.43 | 39.79 | 122,383 | +0.97(+2.50%) |
Mar 04, 2021 | 39.60 | 39.72 | 38.13 | 38.82 | 278,665 | -0.83(-2.09%) |
Mar 03, 2021 | 39.87 | 40.15 | 39.60 | 39.65 | 123,749 | -0.27(-0.69%) |
Mar 02, 2021 | 39.92 | 40.28 | 39.84 | 39.92 | 154,945 | +0.16(+0.40%) |