Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.16 | 45.47 | 45.03 | 45.27 | 817,392 | +0.11(+0.24%) |
May 27, 2021 | 45.00 | 45.46 | 44.84 | 45.16 | 809,760 | +0.50(+1.13%) |
May 26, 2021 | 44.68 | 44.78 | 44.13 | 44.66 | 638,056 | -0.08(-0.17%) |
May 25, 2021 | 45.22 | 45.27 | 44.67 | 44.73 | 2,089,823 | -0.48(-1.06%) |
May 24, 2021 | 44.94 | 45.23 | 44.75 | 45.21 | 277,173 | +0.28(+0.63%) |
May 21, 2021 | 45.08 | 45.43 | 44.79 | 44.93 | 3,304,927 | +0.15(+0.33%) |
May 20, 2021 | 44.75 | 44.88 | 44.49 | 44.78 | 569,399 | +0.07(+0.17%) |
May 19, 2021 | 44.80 | 45.10 | 44.10 | 44.71 | 697,700 | -0.67(-1.48%) |
May 18, 2021 | 45.55 | 45.55 | 45.21 | 45.38 | 544,463 | -0.03(-0.07%) |
May 17, 2021 | 45.04 | 45.46 | 44.86 | 45.41 | 451,893 | +0.28(+0.63%) |
May 14, 2021 | 44.82 | 45.25 | 44.74 | 45.13 | 557,463 | +0.64(+1.44%) |
May 13, 2021 | 44.21 | 44.70 | 44.21 | 44.49 | 1,008,685 | +0.20(+0.45%) |
May 12, 2021 | 44.99 | 44.99 | 44.22 | 44.29 | 604,443 | -0.52(-1.17%) |
May 11, 2021 | 44.99 | 45.19 | 44.62 | 44.81 | 955,353 | -0.52(-1.14%) |
May 10, 2021 | 45.48 | 45.82 | 45.33 | 45.33 | 487,982 | -0.03(-0.07%) |
May 07, 2021 | 44.76 | 45.40 | 44.52 | 45.36 | 432,340 | +0.15(+0.33%) |
May 06, 2021 | 45.75 | 45.76 | 44.47 | 45.21 | 640,680 | -0.31(-0.68%) |
May 05, 2021 | 45.38 | 45.60 | 45.01 | 45.52 | 569,289 | +0.59(+1.31%) |
May 04, 2021 | 44.92 | 45.15 | 44.57 | 44.93 | 361,649 | -0.07(-0.17%) |
May 03, 2021 | 45.01 | 45.33 | 44.95 | 45.01 | 440,398 | +0.12(+0.28%) |
Apr 30, 2021 | 45.09 | 45.12 | 44.76 | 44.88 | 582,049 | -0.22(-0.50%) |
Apr 29, 2021 | 45.24 | 45.42 | 44.91 | 45.11 | 449,000 | +0.37(+0.82%) |
Apr 28, 2021 | 44.52 | 44.88 | 44.45 | 44.74 | 551,162 | +0.24(+0.54%) |
Apr 27, 2021 | 44.50 | 44.55 | 44.12 | 44.50 | 382,464 | +0.14(+0.32%) |
Apr 26, 2021 | 44.38 | 44.76 | 44.19 | 44.36 | 453,351 | +0.17(+0.38%) |
Apr 23, 2021 | 43.62 | 44.25 | 43.56 | 44.19 | 586,977 | +0.66(+1.51%) |
Apr 22, 2021 | 43.61 | 43.61 | 43.10 | 43.53 | 727,438 | -0.26(-0.59%) |
Apr 21, 2021 | 42.98 | 43.79 | 42.98 | 43.79 | 510,808 | +0.67(+1.54%) |
Apr 20, 2021 | 43.32 | 43.56 | 42.87 | 43.13 | 841,778 | -0.48(-1.11%) |
Apr 19, 2021 | 43.58 | 43.77 | 43.35 | 43.61 | 450,296 | +0.12(+0.29%) |
Apr 16, 2021 | 43.43 | 43.59 | 43.25 | 43.48 | 405,259 | +0.49(+1.14%) |
Apr 15, 2021 | 43.24 | 43.37 | 42.71 | 42.99 | 307,962 | -0.07(-0.15%) |
Apr 14, 2021 | 43.24 | 43.27 | 42.86 | 43.06 | 424,028 | -0.17(-0.40%) |
Apr 13, 2021 | 42.97 | 43.28 | 42.87 | 43.23 | 586,400 | +0.11(+0.25%) |
Apr 12, 2021 | 42.74 | 43.31 | 42.47 | 43.13 | 718,721 | +0.38(+0.90%) |
Apr 09, 2021 | 42.49 | 42.76 | 42.49 | 42.74 | 723,506 | +0.17(+0.41%) |
Apr 08, 2021 | 42.50 | 42.59 | 42.23 | 42.57 | 411,313 | +0.00(+0.00%) |
Apr 07, 2021 | 42.52 | 42.62 | 42.30 | 42.57 | 375,322 | +0.05(+0.12%) |
Apr 06, 2021 | 42.53 | 42.80 | 42.35 | 42.52 | 387,009 | -0.17(-0.39%) |
Apr 05, 2021 | 42.66 | 42.86 | 42.63 | 42.68 | 818,748 | +0.22(+0.51%) |
Apr 01, 2021 | 42.11 | 42.50 | 41.73 | 42.47 | 455,736 | +0.41(+0.97%) |
Mar 31, 2021 | 42.17 | 42.53 | 42.04 | 42.06 | 639,150 | -0.12(-0.30%) |
Mar 30, 2021 | 41.94 | 42.30 | 41.90 | 42.19 | 432,844 | -0.04(-0.10%) |
Mar 29, 2021 | 42.11 | 42.44 | 41.93 | 42.23 | 889,618 | -0.12(-0.29%) |
Mar 26, 2021 | 42.33 | 42.37 | 41.96 | 42.35 | 586,136 | +0.33(+0.79%) |
Mar 25, 2021 | 42.00 | 42.21 | 41.58 | 42.02 | 667,708 | -0.17(-0.39%) |
Mar 24, 2021 | 42.35 | 42.69 | 42.14 | 42.19 | 622,107 | -0.03(-0.08%) |
Mar 23, 2021 | 42.67 | 42.71 | 42.13 | 42.22 | 619,967 | -0.57(-1.34%) |
Mar 22, 2021 | 42.86 | 43.01 | 42.65 | 42.79 | 372,124 | -0.25(-0.58%) |
Mar 19, 2021 | 42.34 | 43.17 | 42.27 | 43.04 | 616,061 | +0.52(+1.23%) |
Mar 18, 2021 | 42.76 | 43.39 | 42.49 | 42.52 | 513,060 | -0.27(-0.62%) |
Mar 17, 2021 | 42.93 | 43.03 | 42.48 | 42.78 | 487,539 | -0.04(-0.10%) |
Mar 16, 2021 | 42.77 | 42.89 | 42.45 | 42.83 | 440,353 | +0.02(+0.06%) |
Mar 15, 2021 | 43.04 | 43.16 | 42.40 | 42.80 | 343,433 | -0.23(-0.54%) |
Mar 12, 2021 | 42.90 | 43.13 | 42.81 | 43.03 | 364,757 | +0.13(+0.31%) |
Mar 11, 2021 | 42.97 | 43.26 | 42.68 | 42.90 | 334,994 | +0.16(+0.37%) |
Mar 10, 2021 | 42.54 | 42.87 | 42.48 | 42.74 | 509,337 | +0.42(+1.00%) |
Mar 09, 2021 | 42.04 | 42.58 | 42.04 | 42.32 | 462,917 | +0.25(+0.59%) |
Mar 08, 2021 | 41.69 | 42.53 | 41.41 | 42.07 | 608,400 | +0.59(+1.42%) |
Mar 05, 2021 | 41.21 | 41.71 | 40.97 | 41.48 | 807,153 | +0.49(+1.20%) |
Mar 04, 2021 | 41.68 | 41.91 | 40.54 | 40.99 | 1,077,373 | -0.60(-1.44%) |
Mar 03, 2021 | 41.78 | 41.86 | 41.20 | 41.59 | 463,952 | -0.10(-0.24%) |
Mar 02, 2021 | 40.60 | 41.95 | 40.60 | 41.69 | 1,232,398 | +1.15(+2.83%) |