Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.22 | 45.44 | 45.17 | 45.25 | 158,279 | +0.30(+0.67%) |
May 27, 2021 | 45.00 | 45.15 | 44.72 | 44.95 | 113,991 | +0.50(+1.13%) |
May 26, 2021 | 44.29 | 44.47 | 44.15 | 44.45 | 74,336 | +0.09(+0.21%) |
May 25, 2021 | 44.61 | 44.82 | 44.35 | 44.35 | 120,322 | -0.14(-0.32%) |
May 24, 2021 | 44.33 | 44.50 | 44.19 | 44.50 | 56,749 | +0.35(+0.80%) |
May 21, 2021 | 44.42 | 44.69 | 44.08 | 44.15 | 76,058 | +0.06(+0.13%) |
May 20, 2021 | 44.33 | 44.44 | 44.01 | 44.09 | 103,819 | -0.98(-2.18%) |
May 19, 2021 | 44.98 | 45.23 | 44.54 | 45.07 | 114,350 | -0.18(-0.41%) |
May 18, 2021 | 45.29 | 45.52 | 45.00 | 45.25 | 144,360 | +0.92(+2.08%) |
May 17, 2021 | 44.13 | 44.36 | 43.92 | 44.33 | 105,252 | +0.20(+0.46%) |
May 14, 2021 | 43.58 | 44.25 | 43.58 | 44.13 | 82,899 | +0.38(+0.86%) |
May 13, 2021 | 43.83 | 44.10 | 43.36 | 43.75 | 105,702 | -0.55(-1.25%) |
May 12, 2021 | 44.72 | 45.11 | 44.18 | 44.30 | 168,008 | +0.03(+0.06%) |
May 11, 2021 | 44.00 | 44.63 | 44.00 | 44.28 | 116,126 | -1.02(-2.26%) |
May 10, 2021 | 45.40 | 45.70 | 45.19 | 45.30 | 124,819 | +0.34(+0.75%) |
May 07, 2021 | 44.46 | 45.00 | 44.46 | 44.97 | 138,115 | +0.79(+1.78%) |
May 06, 2021 | 44.20 | 44.24 | 43.76 | 44.18 | 142,743 | -0.07(-0.15%) |
May 05, 2021 | 44.16 | 44.46 | 43.69 | 44.25 | 155,102 | +0.92(+2.13%) |
May 04, 2021 | 43.51 | 43.68 | 42.78 | 43.32 | 256,111 | +0.75(+1.75%) |
May 03, 2021 | 42.23 | 42.58 | 41.94 | 42.58 | 122,243 | +1.36(+3.29%) |
Apr 30, 2021 | 42.12 | 42.12 | 41.12 | 41.22 | 215,515 | -1.78(-4.13%) |
Apr 29, 2021 | 43.42 | 43.42 | 42.77 | 43.00 | 148,303 | +0.06(+0.14%) |
Apr 28, 2021 | 42.56 | 43.17 | 42.23 | 42.94 | 140,525 | +0.32(+0.75%) |
Apr 27, 2021 | 42.54 | 42.65 | 42.40 | 42.62 | 138,045 | -0.03(-0.06%) |
Apr 26, 2021 | 42.47 | 42.67 | 42.29 | 42.65 | 94,866 | +0.07(+0.16%) |
Apr 23, 2021 | 42.60 | 42.68 | 42.28 | 42.58 | 158,832 | -0.23(-0.53%) |
Apr 22, 2021 | 43.01 | 43.05 | 42.56 | 42.80 | 287,690 | -0.33(-0.76%) |
Apr 21, 2021 | 43.54 | 43.56 | 42.80 | 43.13 | 291,377 | -1.56(-3.49%) |
Apr 20, 2021 | 45.75 | 45.75 | 44.63 | 44.69 | 315,997 | -1.30(-2.82%) |
Apr 19, 2021 | 45.91 | 45.99 | 45.78 | 45.99 | 80,799 | +0.14(+0.31%) |
Apr 16, 2021 | 45.98 | 46.20 | 45.66 | 45.85 | 100,716 | +0.49(+1.09%) |
Apr 15, 2021 | 45.69 | 45.87 | 45.13 | 45.35 | 135,386 | -0.60(-1.31%) |
Apr 14, 2021 | 45.72 | 46.25 | 45.71 | 45.96 | 118,698 | +1.01(+2.26%) |
Apr 13, 2021 | 44.58 | 45.15 | 44.58 | 44.94 | 149,478 | +1.16(+2.64%) |
Apr 12, 2021 | 43.74 | 44.02 | 43.59 | 43.79 | 96,948 | +0.38(+0.87%) |
Apr 09, 2021 | 43.88 | 43.95 | 43.37 | 43.41 | 74,344 | -0.73(-1.65%) |
Apr 08, 2021 | 44.29 | 44.37 | 43.79 | 44.14 | 137,419 | +0.20(+0.46%) |
Apr 07, 2021 | 44.09 | 44.13 | 43.78 | 43.94 | 80,713 | -0.41(-0.93%) |
Apr 06, 2021 | 44.38 | 44.85 | 44.23 | 44.35 | 96,713 | +0.07(+0.15%) |
Apr 05, 2021 | 45.17 | 45.19 | 44.22 | 44.28 | 110,966 | -0.74(-1.64%) |
Apr 01, 2021 | 44.85 | 45.18 | 44.43 | 45.02 | 139,738 | +0.83(+1.88%) |
Mar 31, 2021 | 44.60 | 44.60 | 44.08 | 44.19 | 168,352 | -0.64(-1.42%) |
Mar 30, 2021 | 45.15 | 45.32 | 44.75 | 44.82 | 129,912 | -0.23(-0.50%) |
Mar 29, 2021 | 45.54 | 45.71 | 45.01 | 45.05 | 241,992 | +0.57(+1.28%) |
Mar 26, 2021 | 43.27 | 46.09 | 43.22 | 44.48 | 323,750 | +1.27(+2.95%) |
Mar 25, 2021 | 43.02 | 43.31 | 42.35 | 43.21 | 162,611 | -0.59(-1.36%) |
Mar 24, 2021 | 43.46 | 44.52 | 43.43 | 43.80 | 162,517 | +0.26(+0.60%) |
Mar 23, 2021 | 44.04 | 44.09 | 43.37 | 43.54 | 180,242 | -0.70(-1.57%) |
Mar 22, 2021 | 44.66 | 44.66 | 44.18 | 44.24 | 83,836 | -0.42(-0.94%) |
Mar 19, 2021 | 44.82 | 44.82 | 43.83 | 44.66 | 352,151 | -0.99(-2.17%) |
Mar 18, 2021 | 46.83 | 46.86 | 45.50 | 45.65 | 177,763 | -1.63(-3.44%) |
Mar 17, 2021 | 47.30 | 47.38 | 46.87 | 47.27 | 150,900 | -0.79(-1.64%) |
Mar 16, 2021 | 47.96 | 48.13 | 47.66 | 48.06 | 112,946 | -0.25(-0.52%) |
Mar 15, 2021 | 47.91 | 48.44 | 47.54 | 48.31 | 190,818 | +1.31(+2.78%) |
Mar 12, 2021 | 46.51 | 47.00 | 46.24 | 47.00 | 170,765 | +0.01(+0.02%) |
Mar 11, 2021 | 46.93 | 47.38 | 46.82 | 46.99 | 167,062 | +0.34(+0.74%) |
Mar 10, 2021 | 46.46 | 46.83 | 46.26 | 46.65 | 226,421 | -0.57(-1.21%) |
Mar 09, 2021 | 47.57 | 47.77 | 47.15 | 47.22 | 178,977 | -0.89(-1.85%) |
Mar 08, 2021 | 48.18 | 48.52 | 47.77 | 48.11 | 177,405 | +0.18(+0.37%) |
Mar 05, 2021 | 47.71 | 48.07 | 47.20 | 47.93 | 200,717 | +1.11(+2.36%) |
Mar 04, 2021 | 46.54 | 47.57 | 46.47 | 46.83 | 151,248 | +0.23(+0.50%) |
Mar 03, 2021 | 46.68 | 46.78 | 46.27 | 46.59 | 154,210 | +1.53(+3.38%) |
Mar 02, 2021 | 45.15 | 45.46 | 44.95 | 45.07 | 167,604 | -0.96(-2.08%) |