Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.93 | 45.19 | 43.79 | 43.90 | 601,748 | -0.81(-1.80%) |
May 27, 2021 | 43.72 | 45.08 | 43.22 | 44.71 | 1,980,576 | +1.01(+2.32%) |
May 26, 2021 | 44.19 | 44.40 | 43.63 | 43.70 | 662,327 | -0.46(-1.05%) |
May 25, 2021 | 44.33 | 44.80 | 43.80 | 44.16 | 358,036 | -0.08(-0.18%) |
May 24, 2021 | 43.74 | 44.37 | 43.12 | 44.24 | 528,737 | +0.52(+1.19%) |
May 21, 2021 | 44.47 | 44.64 | 43.53 | 43.72 | 455,915 | -0.59(-1.33%) |
May 20, 2021 | 43.33 | 44.38 | 43.33 | 44.31 | 434,846 | +1.05(+2.43%) |
May 19, 2021 | 43.15 | 43.39 | 42.92 | 43.25 | 479,391 | -0.44(-1.01%) |
May 18, 2021 | 43.26 | 44.17 | 42.89 | 43.70 | 1,115,746 | +0.54(+1.25%) |
May 17, 2021 | 43.02 | 43.52 | 42.78 | 43.16 | 538,069 | -0.21(-0.48%) |
May 14, 2021 | 43.32 | 43.53 | 42.78 | 43.36 | 655,213 | +0.63(+1.47%) |
May 13, 2021 | 42.82 | 43.49 | 42.29 | 42.73 | 1,523,007 | +0.22(+0.51%) |
May 12, 2021 | 43.23 | 43.23 | 42.12 | 42.52 | 928,613 | -0.72(-1.66%) |
May 11, 2021 | 42.62 | 43.80 | 42.29 | 43.23 | 849,347 | +0.20(+0.46%) |
May 10, 2021 | 43.66 | 44.35 | 42.93 | 43.04 | 645,500 | -0.47(-1.08%) |
May 07, 2021 | 44.71 | 45.77 | 43.17 | 43.51 | 1,902,099 | -1.36(-3.02%) |
May 06, 2021 | 45.46 | 45.72 | 44.02 | 44.87 | 661,637 | -0.13(-0.28%) |
May 05, 2021 | 45.61 | 46.27 | 44.86 | 45.00 | 343,512 | -0.36(-0.80%) |
May 04, 2021 | 46.12 | 46.28 | 44.98 | 45.36 | 498,358 | -0.82(-1.77%) |
May 03, 2021 | 46.44 | 46.63 | 45.65 | 46.17 | 467,047 | +0.02(+0.04%) |
Apr 30, 2021 | 46.19 | 47.12 | 45.81 | 46.16 | 899,638 | -0.36(-0.78%) |
Apr 29, 2021 | 45.98 | 47.16 | 45.98 | 46.52 | 727,138 | +0.78(+1.70%) |
Apr 28, 2021 | 46.13 | 46.46 | 45.42 | 45.74 | 862,265 | -0.29(-0.64%) |
Apr 27, 2021 | 46.14 | 46.57 | 45.95 | 46.04 | 805,276 | -0.01(-0.02%) |
Apr 26, 2021 | 46.87 | 47.35 | 45.86 | 46.05 | 665,690 | -0.40(-0.87%) |
Apr 23, 2021 | 46.63 | 46.98 | 45.89 | 46.45 | 504,330 | +0.23(+0.49%) |
Apr 22, 2021 | 46.08 | 46.58 | 45.70 | 46.22 | 370,679 | -0.24(-0.51%) |
Apr 21, 2021 | 44.98 | 46.48 | 44.45 | 46.46 | 669,527 | +1.26(+2.78%) |
Apr 20, 2021 | 45.00 | 45.42 | 44.50 | 45.20 | 645,590 | +0.05(+0.11%) |
Apr 19, 2021 | 44.34 | 45.40 | 44.05 | 45.15 | 954,209 | +0.91(+2.07%) |
Apr 16, 2021 | 44.34 | 44.63 | 43.97 | 44.24 | 350,254 | +0.24(+0.54%) |
Apr 15, 2021 | 43.73 | 44.04 | 43.43 | 44.00 | 442,529 | +0.49(+1.13%) |
Apr 14, 2021 | 43.37 | 44.34 | 43.27 | 43.51 | 1,169,473 | +0.05(+0.11%) |
Apr 13, 2021 | 43.31 | 43.78 | 42.65 | 43.46 | 1,330,327 | -0.08(-0.18%) |
Apr 12, 2021 | 44.55 | 45.01 | 43.37 | 43.54 | 1,003,775 | -1.18(-2.64%) |
Apr 09, 2021 | 44.93 | 45.30 | 44.47 | 44.72 | 801,599 | -0.23(-0.50%) |
Apr 08, 2021 | 45.00 | 45.53 | 44.63 | 44.95 | 2,135,323 | -0.25(-0.54%) |
Apr 07, 2021 | 44.40 | 45.27 | 44.22 | 45.19 | 1,001,232 | +0.99(+2.25%) |
Apr 06, 2021 | 43.50 | 44.53 | 43.14 | 44.20 | 689,349 | +0.71(+1.63%) |
Apr 05, 2021 | 43.62 | 44.15 | 43.14 | 43.49 | 875,283 | +0.39(+0.91%) |
Apr 01, 2021 | 42.91 | 43.36 | 42.33 | 43.10 | 1,190,398 | +0.53(+1.25%) |
Mar 31, 2021 | 42.47 | 43.50 | 42.47 | 42.57 | 1,027,060 | -0.19(-0.44%) |
Mar 30, 2021 | 42.40 | 43.05 | 41.87 | 42.75 | 593,426 | +0.47(+1.12%) |
Mar 29, 2021 | 42.28 | 43.01 | 41.91 | 42.28 | 595,883 | -0.16(-0.37%) |
Mar 26, 2021 | 42.57 | 43.20 | 41.51 | 42.44 | 820,312 | -0.11(-0.25%) |
Mar 25, 2021 | 42.41 | 43.33 | 41.47 | 42.55 | 875,229 | +0.00(+0.00%) |
Mar 24, 2021 | 44.74 | 44.97 | 42.39 | 42.55 | 1,139,576 | -1.97(-4.42%) |
Mar 23, 2021 | 45.57 | 45.90 | 44.37 | 44.51 | 672,703 | -1.65(-3.58%) |
Mar 22, 2021 | 45.31 | 46.57 | 44.96 | 46.17 | 725,924 | +0.56(+1.23%) |
Mar 19, 2021 | 45.54 | 46.08 | 45.24 | 45.60 | 1,118,394 | -0.20(-0.43%) |
Mar 18, 2021 | 46.48 | 46.86 | 45.54 | 45.80 | 517,631 | -1.11(-2.37%) |
Mar 17, 2021 | 47.00 | 47.16 | 46.17 | 46.91 | 761,815 | -0.15(-0.31%) |
Mar 16, 2021 | 46.54 | 47.68 | 46.36 | 47.06 | 2,220,070 | +0.84(+1.81%) |
Mar 15, 2021 | 45.86 | 46.28 | 45.03 | 46.22 | 952,747 | +0.55(+1.21%) |
Mar 12, 2021 | 46.21 | 46.67 | 45.50 | 45.67 | 1,031,136 | -0.13(-0.28%) |
Mar 11, 2021 | 45.74 | 46.01 | 44.87 | 45.80 | 1,417,425 | +0.69(+1.53%) |
Mar 10, 2021 | 44.50 | 45.99 | 44.50 | 45.11 | 731,416 | +0.05(+0.11%) |
Mar 09, 2021 | 45.05 | 45.64 | 44.24 | 45.06 | 805,290 | +0.23(+0.50%) |
Mar 08, 2021 | 44.07 | 45.67 | 43.86 | 44.84 | 1,415,641 | +1.21(+2.77%) |
Mar 05, 2021 | 44.32 | 45.16 | 42.91 | 43.63 | 1,801,208 | -0.64(-1.44%) |
Mar 04, 2021 | 44.70 | 44.92 | 43.70 | 44.27 | 697,905 | -0.38(-0.86%) |
Mar 03, 2021 | 44.02 | 45.19 | 43.58 | 44.65 | 655,520 | +0.51(+1.16%) |
Mar 02, 2021 | 44.93 | 45.48 | 43.92 | 44.14 | 837,433 | -0.56(-1.25%) |