Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.59 | 45.44 | 44.20 | 44.61 | 86,191 | +0.15(+0.33%) |
May 27, 2021 | 44.77 | 45.14 | 44.41 | 44.46 | 219,848 | +0.15(+0.34%) |
May 26, 2021 | 43.64 | 44.63 | 43.64 | 44.31 | 173,455 | +0.63(+1.45%) |
May 25, 2021 | 44.29 | 44.53 | 43.59 | 43.68 | 102,367 | -0.78(-1.76%) |
May 24, 2021 | 44.53 | 44.63 | 43.91 | 44.46 | 77,385 | +0.19(+0.42%) |
May 21, 2021 | 44.36 | 44.54 | 43.68 | 44.27 | 62,782 | +0.27(+0.61%) |
May 20, 2021 | 43.88 | 44.27 | 43.79 | 44.00 | 64,305 | +0.08(+0.19%) |
May 19, 2021 | 44.07 | 44.62 | 43.40 | 43.92 | 62,075 | -0.18(-0.40%) |
May 18, 2021 | 44.15 | 44.53 | 43.84 | 44.10 | 100,225 | -0.35(-0.80%) |
May 17, 2021 | 44.86 | 44.91 | 44.20 | 44.45 | 51,455 | -0.50(-1.12%) |
May 14, 2021 | 45.09 | 45.27 | 44.77 | 44.95 | 54,986 | +0.09(+0.21%) |
May 13, 2021 | 43.28 | 45.07 | 42.64 | 44.86 | 98,332 | +1.45(+3.34%) |
May 12, 2021 | 44.41 | 44.59 | 43.35 | 43.41 | 98,893 | -1.26(-2.83%) |
May 11, 2021 | 44.62 | 44.84 | 43.90 | 44.67 | 92,668 | -0.12(-0.27%) |
May 10, 2021 | 45.47 | 45.60 | 44.66 | 44.79 | 117,741 | -0.35(-0.78%) |
May 07, 2021 | 44.64 | 45.17 | 44.54 | 45.14 | 115,305 | +0.35(+0.78%) |
May 06, 2021 | 44.06 | 44.79 | 43.62 | 44.79 | 106,303 | +1.05(+2.40%) |
May 05, 2021 | 44.70 | 44.70 | 43.17 | 43.74 | 68,842 | -0.65(-1.47%) |
May 04, 2021 | 44.27 | 44.88 | 44.27 | 44.39 | 99,794 | +0.23(+0.52%) |
May 03, 2021 | 43.89 | 44.55 | 43.58 | 44.16 | 119,958 | +0.61(+1.40%) |
Apr 30, 2021 | 43.08 | 43.79 | 43.08 | 43.56 | 153,003 | +0.26(+0.60%) |
Apr 29, 2021 | 42.43 | 43.48 | 42.43 | 43.30 | 70,992 | +0.57(+1.34%) |
Apr 28, 2021 | 42.54 | 43.06 | 42.22 | 42.73 | 172,823 | +0.10(+0.24%) |
Apr 27, 2021 | 43.34 | 43.34 | 42.58 | 42.62 | 60,936 | -0.80(-1.85%) |
Apr 26, 2021 | 43.77 | 43.82 | 43.08 | 43.43 | 79,544 | -0.39(-0.88%) |
Apr 23, 2021 | 43.70 | 44.03 | 43.59 | 43.81 | 76,664 | +0.31(+0.72%) |
Apr 22, 2021 | 43.45 | 43.91 | 43.44 | 43.50 | 79,274 | -0.17(-0.38%) |
Apr 21, 2021 | 43.58 | 44.04 | 43.42 | 43.67 | 131,306 | -0.17(-0.38%) |
Apr 20, 2021 | 43.53 | 44.04 | 43.39 | 43.83 | 76,724 | +0.27(+0.61%) |
Apr 19, 2021 | 43.86 | 43.92 | 43.43 | 43.56 | 83,373 | -0.22(-0.51%) |
Apr 16, 2021 | 43.80 | 44.08 | 42.81 | 43.79 | 92,387 | +0.24(+0.55%) |
Apr 15, 2021 | 43.27 | 43.55 | 42.71 | 43.55 | 71,270 | +0.61(+1.42%) |
Apr 14, 2021 | 42.86 | 43.11 | 42.34 | 42.94 | 67,576 | +0.09(+0.22%) |
Apr 13, 2021 | 42.78 | 42.92 | 42.30 | 42.85 | 63,241 | -0.18(-0.41%) |
Apr 12, 2021 | 42.70 | 43.09 | 42.68 | 43.02 | 67,663 | +0.50(+1.17%) |
Apr 09, 2021 | 42.44 | 42.74 | 42.34 | 42.52 | 60,941 | +0.12(+0.28%) |
Apr 08, 2021 | 42.44 | 42.96 | 42.06 | 42.40 | 105,068 | -0.19(-0.45%) |
Apr 07, 2021 | 42.75 | 42.97 | 42.38 | 42.60 | 69,238 | -0.16(-0.37%) |
Apr 06, 2021 | 42.93 | 43.20 | 42.54 | 42.75 | 83,835 | -0.18(-0.41%) |
Apr 05, 2021 | 42.72 | 43.27 | 42.59 | 42.93 | 121,529 | +0.04(+0.09%) |
Apr 01, 2021 | 42.46 | 42.90 | 42.18 | 42.89 | 86,748 | +0.31(+0.74%) |
Mar 31, 2021 | 42.42 | 43.01 | 42.34 | 42.58 | 201,758 | -0.02(-0.04%) |
Mar 30, 2021 | 42.95 | 42.95 | 42.34 | 42.60 | 119,667 | -0.50(-1.16%) |
Mar 29, 2021 | 42.72 | 43.44 | 42.56 | 43.09 | 102,400 | +0.25(+0.58%) |
Mar 26, 2021 | 42.41 | 43.05 | 42.03 | 42.85 | 93,363 | +0.53(+1.26%) |
Mar 25, 2021 | 42.03 | 42.78 | 41.59 | 42.31 | 103,885 | +0.26(+0.61%) |
Mar 24, 2021 | 42.17 | 42.93 | 41.75 | 42.05 | 177,853 | +0.19(+0.46%) |
Mar 23, 2021 | 41.55 | 42.21 | 41.52 | 41.86 | 120,237 | +0.06(+0.15%) |
Mar 22, 2021 | 42.43 | 42.43 | 41.55 | 41.79 | 176,669 | -0.81(-1.90%) |
Mar 19, 2021 | 41.98 | 42.65 | 41.56 | 42.61 | 495,553 | +0.65(+1.54%) |
Mar 18, 2021 | 41.55 | 42.12 | 41.39 | 41.96 | 95,276 | +0.24(+0.57%) |
Mar 17, 2021 | 42.24 | 42.42 | 41.50 | 41.72 | 112,634 | -0.65(-1.55%) |
Mar 16, 2021 | 41.92 | 42.38 | 41.57 | 42.38 | 111,263 | +0.27(+0.65%) |
Mar 15, 2021 | 41.65 | 42.14 | 41.31 | 42.10 | 115,534 | +0.30(+0.72%) |
Mar 12, 2021 | 41.14 | 41.89 | 40.95 | 41.80 | 99,219 | +0.75(+1.83%) |
Mar 11, 2021 | 41.26 | 41.37 | 40.63 | 41.05 | 142,156 | -0.43(-1.03%) |
Mar 10, 2021 | 40.27 | 41.73 | 40.00 | 41.48 | 191,304 | +1.36(+3.40%) |
Mar 09, 2021 | 39.94 | 40.49 | 39.85 | 40.12 | 100,649 | -0.09(-0.23%) |
Mar 08, 2021 | 39.65 | 40.38 | 39.13 | 40.21 | 163,313 | +0.67(+1.70%) |
Mar 05, 2021 | 38.87 | 39.72 | 38.21 | 39.53 | 182,606 | +1.18(+3.08%) |
Mar 04, 2021 | 38.65 | 39.53 | 38.09 | 38.35 | 137,693 | -0.15(-0.38%) |
Mar 03, 2021 | 38.04 | 38.78 | 37.66 | 38.50 | 119,977 | +0.58(+1.53%) |
Mar 02, 2021 | 38.10 | 38.32 | 37.46 | 37.92 | 114,735 | -0.16(-0.41%) |