Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.23 | 45.37 | 45.14 | 45.28 | 29,106 | -0.01(-0.02%) |
May 27, 2021 | 45.26 | 45.36 | 45.20 | 45.29 | 71,964 | +0.01(+0.02%) |
May 26, 2021 | 44.92 | 45.28 | 44.82 | 45.28 | 467,290 | +0.31(+0.69%) |
May 25, 2021 | 44.78 | 45.08 | 44.58 | 44.97 | 70,817 | +1.60(+3.69%) |
May 24, 2021 | 43.23 | 43.45 | 43.23 | 43.37 | 20,585 | +0.55(+1.28%) |
May 21, 2021 | 43.06 | 43.08 | 42.76 | 42.82 | 78,407 | -0.66(-1.52%) |
May 20, 2021 | 43.46 | 43.60 | 43.42 | 43.48 | 22,048 | +0.33(+0.76%) |
May 19, 2021 | 43.07 | 43.31 | 43.06 | 43.15 | 23,781 | -0.15(-0.35%) |
May 18, 2021 | 43.40 | 43.44 | 43.29 | 43.30 | 50,759 | -0.07(-0.16%) |
May 17, 2021 | 43.06 | 43.37 | 43.00 | 43.37 | 98,468 | +0.66(+1.55%) |
May 14, 2021 | 42.42 | 42.76 | 42.40 | 42.71 | 44,810 | +1.14(+2.74%) |
May 13, 2021 | 41.62 | 41.69 | 41.41 | 41.57 | 75,012 | +0.07(+0.17%) |
May 12, 2021 | 41.91 | 41.92 | 41.49 | 41.50 | 46,466 | -0.22(-0.53%) |
May 11, 2021 | 41.40 | 41.79 | 41.37 | 41.72 | 66,609 | +0.33(+0.80%) |
May 10, 2021 | 41.89 | 41.90 | 41.39 | 41.39 | 32,582 | -0.40(-0.96%) |
May 07, 2021 | 41.70 | 41.87 | 41.60 | 41.79 | 87,135 | -0.15(-0.36%) |
May 06, 2021 | 41.93 | 42.02 | 41.86 | 41.94 | 32,774 | -0.06(-0.14%) |
May 05, 2021 | 41.98 | 42.12 | 41.94 | 42.00 | 114,644 | +0.17(+0.41%) |
May 04, 2021 | 41.96 | 41.96 | 41.70 | 41.83 | 91,099 | -0.33(-0.78%) |
May 03, 2021 | 42.21 | 42.34 | 42.06 | 42.16 | 66,433 | -0.31(-0.73%) |
Apr 30, 2021 | 42.55 | 42.60 | 42.38 | 42.47 | 12,300 | -0.30(-0.71%) |
Apr 29, 2021 | 42.87 | 42.87 | 42.56 | 42.77 | 45,365 | +0.16(+0.38%) |
Apr 28, 2021 | 42.66 | 42.67 | 42.47 | 42.61 | 47,803 | +0.47(+1.12%) |
Apr 27, 2021 | 42.16 | 42.24 | 42.07 | 42.14 | 13,371 | +0.19(+0.45%) |
Apr 26, 2021 | 41.90 | 42.13 | 41.89 | 41.95 | 18,124 | -0.66(-1.55%) |
Apr 23, 2021 | 42.43 | 42.64 | 42.35 | 42.61 | 49,500 | +0.75(+1.79%) |
Apr 22, 2021 | 42.09 | 42.09 | 41.77 | 41.86 | 61,916 | -0.26(-0.62%) |
Apr 21, 2021 | 41.94 | 42.16 | 41.85 | 42.12 | 24,762 | +0.62(+1.49%) |
Apr 20, 2021 | 41.65 | 41.67 | 41.40 | 41.50 | 362,387 | +0.05(+0.12%) |
Apr 19, 2021 | 41.64 | 41.64 | 41.41 | 41.45 | 50,882 | +0.64(+1.57%) |
Apr 16, 2021 | 40.92 | 40.92 | 40.71 | 40.81 | 66,300 | +0.08(+0.20%) |
Apr 15, 2021 | 40.79 | 40.84 | 40.71 | 40.73 | 28,450 | +0.05(+0.11%) |
Apr 14, 2021 | 40.87 | 40.87 | 40.66 | 40.68 | 61,623 | +0.21(+0.53%) |
Apr 13, 2021 | 40.42 | 40.49 | 40.34 | 40.47 | 56,743 | +0.11(+0.27%) |
Apr 12, 2021 | 40.36 | 40.52 | 40.22 | 40.36 | 53,907 | -0.73(-1.78%) |
Apr 09, 2021 | 41.14 | 41.14 | 40.93 | 41.09 | 282,700 | -0.43(-1.04%) |
Apr 08, 2021 | 41.71 | 41.71 | 41.46 | 41.52 | 83,158 | +0.07(+0.17%) |
Apr 07, 2021 | 41.57 | 41.57 | 41.32 | 41.45 | 92,820 | -0.51(-1.22%) |
Apr 06, 2021 | 41.85 | 42.12 | 41.84 | 41.96 | 88,734 | +0.07(+0.17%) |
Apr 05, 2021 | 41.80 | 42.10 | 41.80 | 41.89 | 65,496 | +0.23(+0.55%) |
Apr 01, 2021 | 41.79 | 41.79 | 41.55 | 41.66 | 31,100 | +0.52(+1.26%) |
Mar 31, 2021 | 41.17 | 41.24 | 41.04 | 41.14 | 81,623 | +0.02(+0.05%) |
Mar 30, 2021 | 41.06 | 41.12 | 40.88 | 41.12 | 63,061 | +0.33(+0.81%) |
Mar 29, 2021 | 40.85 | 40.99 | 40.75 | 40.79 | 28,579 | -0.51(-1.23%) |
Mar 26, 2021 | 40.87 | 41.30 | 40.69 | 41.30 | 88,000 | +1.33(+3.33%) |
Mar 25, 2021 | 39.96 | 40.04 | 39.77 | 39.97 | 67,534 | -0.03(-0.08%) |
Mar 24, 2021 | 40.11 | 40.30 | 40.00 | 40.00 | 412,841 | -0.60(-1.48%) |
Mar 23, 2021 | 40.79 | 40.87 | 40.60 | 40.60 | 31,194 | -0.55(-1.34%) |
Mar 22, 2021 | 41.14 | 41.29 | 41.09 | 41.15 | 77,227 | +0.05(+0.12%) |
Mar 19, 2021 | 40.82 | 41.10 | 40.68 | 41.10 | 119,300 | -0.08(-0.19%) |
Mar 18, 2021 | 41.42 | 41.49 | 41.15 | 41.18 | 514,216 | -0.39(-0.94%) |
Mar 17, 2021 | 41.42 | 41.60 | 41.13 | 41.57 | 21,463 | +0.28(+0.68%) |
Mar 16, 2021 | 41.14 | 41.34 | 41.14 | 41.29 | 32,005 | +0.29(+0.71%) |
Mar 15, 2021 | 40.87 | 41.05 | 40.83 | 41.00 | 52,887 | -0.62(-1.50%) |
Mar 12, 2021 | 41.47 | 41.63 | 41.30 | 41.62 | 23,400 | -0.53(-1.25%) |
Mar 11, 2021 | 41.65 | 42.19 | 41.65 | 42.15 | 72,903 | +1.55(+3.82%) |
Mar 10, 2021 | 41.13 | 41.13 | 40.58 | 40.60 | 838,287 | -0.52(-1.26%) |
Mar 09, 2021 | 40.65 | 41.39 | 40.65 | 41.12 | 126,886 | +0.28(+0.69%) |
Mar 08, 2021 | 41.19 | 41.19 | 40.76 | 40.84 | 165,956 | -1.83(-4.29%) |
Mar 05, 2021 | 43.07 | 43.07 | 42.29 | 42.67 | 67,600 | -0.17(-0.40%) |
Mar 04, 2021 | 43.42 | 43.48 | 42.66 | 42.84 | 83,996 | -1.22(-2.77%) |
Mar 03, 2021 | 44.29 | 44.38 | 44.06 | 44.06 | 142,959 | +0.17(+0.39%) |
Mar 02, 2021 | 44.10 | 44.17 | 43.89 | 43.89 | 170,209 | -0.80(-1.79%) |