Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.05 | 46.43 | 45.81 | 46.28 | 27,733 | -0.02(-0.04%) |
May 27, 2021 | 46.37 | 46.41 | 45.96 | 46.30 | 37,587 | -0.29(-0.63%) |
May 26, 2021 | 47.01 | 47.37 | 46.57 | 46.59 | 65,459 | -0.42(-0.89%) |
May 25, 2021 | 46.66 | 47.17 | 46.22 | 47.01 | 63,706 | +0.07(+0.16%) |
May 24, 2021 | 46.61 | 47.08 | 46.61 | 46.93 | 41,428 | +0.65(+1.40%) |
May 21, 2021 | 46.67 | 46.81 | 45.90 | 46.29 | 51,604 | -0.22(-0.47%) |
May 20, 2021 | 45.75 | 46.58 | 45.38 | 46.51 | 49,993 | +1.35(+2.99%) |
May 19, 2021 | 44.84 | 45.92 | 44.60 | 45.16 | 40,223 | -0.28(-0.62%) |
May 18, 2021 | 45.58 | 45.61 | 44.86 | 45.44 | 33,729 | -0.24(-0.52%) |
May 17, 2021 | 43.86 | 45.91 | 43.86 | 45.68 | 41,750 | +2.43(+5.63%) |
May 14, 2021 | 42.74 | 43.51 | 42.74 | 43.24 | 24,409 | +0.61(+1.43%) |
May 13, 2021 | 42.78 | 43.01 | 42.48 | 42.63 | 43,974 | -0.19(-0.44%) |
May 12, 2021 | 43.70 | 43.98 | 42.51 | 42.82 | 35,092 | -0.99(-2.27%) |
May 11, 2021 | 42.97 | 43.95 | 42.59 | 43.82 | 63,915 | -0.33(-0.74%) |
May 10, 2021 | 45.03 | 45.35 | 44.00 | 44.15 | 454,670 | -0.18(-0.41%) |
May 07, 2021 | 43.98 | 44.61 | 43.96 | 44.33 | 44,000 | +1.01(+2.33%) |
May 06, 2021 | 42.24 | 43.58 | 42.24 | 43.32 | 29,431 | +1.18(+2.79%) |
May 05, 2021 | 41.99 | 42.15 | 41.70 | 42.14 | 19,426 | +0.16(+0.39%) |
May 04, 2021 | 42.55 | 42.98 | 41.63 | 41.98 | 48,349 | -0.71(-1.66%) |
May 03, 2021 | 41.60 | 42.71 | 41.38 | 42.69 | 420,747 | +1.63(+3.97%) |
Apr 30, 2021 | 41.59 | 41.59 | 41.05 | 41.06 | 21,181 | -0.62(-1.48%) |
Apr 29, 2021 | 42.21 | 42.21 | 41.25 | 41.68 | 17,313 | -0.83(-1.95%) |
Apr 28, 2021 | 41.73 | 42.51 | 41.39 | 42.51 | 66,682 | -0.05(-0.13%) |
Apr 27, 2021 | 43.13 | 43.26 | 42.51 | 42.56 | 20,435 | -0.47(-1.10%) |
Apr 26, 2021 | 43.20 | 43.20 | 42.88 | 43.03 | 8,696 | +0.05(+0.11%) |
Apr 23, 2021 | 43.59 | 43.70 | 42.99 | 42.99 | 19,425 | -0.10(-0.23%) |
Apr 22, 2021 | 43.34 | 43.59 | 42.92 | 43.09 | 50,243 | -0.56(-1.27%) |
Apr 21, 2021 | 43.28 | 43.72 | 42.67 | 43.64 | 22,733 | +0.79(+1.85%) |
Apr 20, 2021 | 42.51 | 42.85 | 42.50 | 42.85 | 21,540 | +0.18(+0.43%) |
Apr 19, 2021 | 42.86 | 42.99 | 42.60 | 42.67 | 39,340 | -0.43(-1.00%) |
Apr 16, 2021 | 43.04 | 43.18 | 42.71 | 43.10 | 34,351 | +0.60(+1.42%) |
Apr 15, 2021 | 41.75 | 42.83 | 41.75 | 42.50 | 33,556 | +1.14(+2.75%) |
Apr 14, 2021 | 41.54 | 41.75 | 41.24 | 41.36 | 33,121 | -0.31(-0.74%) |
Apr 13, 2021 | 40.75 | 41.79 | 40.60 | 41.67 | 27,310 | +1.56(+3.88%) |
Apr 12, 2021 | 40.53 | 40.53 | 40.01 | 40.11 | 28,161 | -0.98(-2.39%) |
Apr 09, 2021 | 40.33 | 41.09 | 40.18 | 41.09 | 29,522 | +0.30(+0.73%) |
Apr 08, 2021 | 40.14 | 40.79 | 40.14 | 40.79 | 27,053 | +1.36(+3.44%) |
Apr 07, 2021 | 39.67 | 39.84 | 39.30 | 39.43 | 15,287 | -0.04(-0.09%) |
Apr 06, 2021 | 39.29 | 39.84 | 39.29 | 39.47 | 24,699 | +0.61(+1.57%) |
Apr 05, 2021 | 38.64 | 39.02 | 38.57 | 38.86 | 15,734 | +0.27(+0.71%) |
Apr 01, 2021 | 37.82 | 38.62 | 37.82 | 38.59 | 29,083 | +1.09(+2.92%) |
Mar 31, 2021 | 36.20 | 37.60 | 36.09 | 37.49 | 81,512 | +1.43(+3.97%) |
Mar 30, 2021 | 36.45 | 36.45 | 35.85 | 36.06 | 47,525 | -1.64(-4.35%) |
Mar 29, 2021 | 37.62 | 37.70 | 36.94 | 37.70 | 26,677 | -0.48(-1.26%) |
Mar 26, 2021 | 37.62 | 38.19 | 37.62 | 38.19 | 15,255 | +0.50(+1.33%) |
Mar 25, 2021 | 37.81 | 38.07 | 37.32 | 37.69 | 36,336 | -0.17(-0.46%) |
Mar 24, 2021 | 38.30 | 38.56 | 37.84 | 37.86 | 71,062 | -0.51(-1.33%) |
Mar 23, 2021 | 39.48 | 39.57 | 38.37 | 38.37 | 17,650 | -1.31(-3.31%) |
Mar 22, 2021 | 40.09 | 40.29 | 39.68 | 39.68 | 28,332 | -1.11(-2.73%) |
Mar 19, 2021 | 40.11 | 40.79 | 39.98 | 40.79 | 14,267 | +0.59(+1.47%) |
Mar 18, 2021 | 40.05 | 40.95 | 39.95 | 40.20 | 37,501 | -0.40(-0.99%) |
Mar 17, 2021 | 39.23 | 40.95 | 39.15 | 40.60 | 28,068 | +1.06(+2.67%) |
Mar 16, 2021 | 39.84 | 39.90 | 39.54 | 39.54 | 16,241 | -0.38(-0.96%) |
Mar 15, 2021 | 39.54 | 39.93 | 39.49 | 39.93 | 36,973 | +0.55(+1.39%) |
Mar 12, 2021 | 38.33 | 39.45 | 38.15 | 39.38 | 28,974 | +0.03(+0.07%) |
Mar 11, 2021 | 39.00 | 39.35 | 38.86 | 39.35 | 33,820 | +0.29(+0.75%) |
Mar 10, 2021 | 38.83 | 39.14 | 38.49 | 39.06 | 37,465 | +0.64(+1.66%) |
Mar 09, 2021 | 38.20 | 38.72 | 38.11 | 38.42 | 52,127 | +1.54(+4.18%) |
Mar 08, 2021 | 37.33 | 37.48 | 36.82 | 36.88 | 35,401 | -0.52(-1.39%) |
Mar 05, 2021 | 37.26 | 37.49 | 36.46 | 37.40 | 34,132 | +0.33(+0.88%) |
Mar 04, 2021 | 37.49 | 38.38 | 36.49 | 37.08 | 39,265 | -0.46(-1.24%) |
Mar 03, 2021 | 37.59 | 38.35 | 36.85 | 37.54 | 56,250 | -0.53(-1.39%) |
Mar 02, 2021 | 37.14 | 38.26 | 36.87 | 38.07 | 36,143 | +1.14(+3.08%) |