Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.41 | 45.40 | 44.16 | 44.79 | 1,107,618 | +0.39(+0.88%) |
May 27, 2021 | 44.80 | 45.06 | 44.25 | 44.40 | 1,086,976 | -0.34(-0.76%) |
May 26, 2021 | 44.00 | 45.22 | 43.81 | 44.74 | 1,198,156 | +0.56(+1.27%) |
May 25, 2021 | 44.50 | 44.76 | 43.95 | 44.18 | 1,747,479 | -0.36(-0.81%) |
May 24, 2021 | 45.54 | 45.70 | 44.50 | 44.54 | 1,527,530 | -1.13(-2.47%) |
May 21, 2021 | 46.26 | 46.39 | 44.23 | 45.67 | 3,507,564 | -0.49(-1.06%) |
May 20, 2021 | 43.48 | 47.19 | 43.25 | 46.16 | 8,367,749 | -2.42(-4.98%) |
May 19, 2021 | 48.26 | 49.39 | 47.96 | 48.58 | 3,208,281 | -0.19(-0.39%) |
May 18, 2021 | 47.98 | 49.28 | 47.96 | 48.77 | 2,168,534 | +1.05(+2.20%) |
May 17, 2021 | 47.77 | 49.44 | 47.19 | 47.72 | 3,290,246 | +0.47(+0.99%) |
May 14, 2021 | 46.14 | 47.40 | 46.14 | 47.25 | 1,813,321 | +1.26(+2.74%) |
May 13, 2021 | 45.60 | 46.88 | 45.15 | 45.99 | 2,208,624 | +2.50(+5.75%) |
May 12, 2021 | 46.13 | 46.48 | 43.08 | 43.49 | 2,346,053 | -3.01(-6.47%) |
May 11, 2021 | 45.99 | 46.71 | 45.48 | 46.50 | 1,018,319 | -0.10(-0.21%) |
May 10, 2021 | 45.95 | 47.04 | 45.55 | 46.60 | 1,186,324 | +0.74(+1.61%) |
May 07, 2021 | 46.59 | 46.59 | 45.27 | 45.86 | 1,361,968 | -0.83(-1.78%) |
May 06, 2021 | 45.74 | 47.13 | 45.36 | 46.69 | 1,643,867 | +1.05(+2.30%) |
May 05, 2021 | 45.17 | 45.71 | 44.88 | 45.64 | 684,239 | +0.81(+1.81%) |
May 04, 2021 | 45.46 | 45.46 | 44.66 | 44.83 | 1,183,876 | -0.68(-1.49%) |
May 03, 2021 | 44.82 | 45.78 | 44.53 | 45.51 | 1,222,338 | +0.84(+1.88%) |
Apr 30, 2021 | 44.49 | 45.03 | 44.44 | 44.67 | 956,200 | -0.02(-0.04%) |
Apr 29, 2021 | 44.69 | 45.05 | 44.26 | 44.69 | 1,140,232 | +0.37(+0.83%) |
Apr 28, 2021 | 43.08 | 44.52 | 42.87 | 44.32 | 983,659 | +1.13(+2.62%) |
Apr 27, 2021 | 43.20 | 43.73 | 42.92 | 43.19 | 819,187 | -0.09(-0.21%) |
Apr 26, 2021 | 43.86 | 43.91 | 42.62 | 43.28 | 879,495 | -0.70(-1.59%) |
Apr 23, 2021 | 43.31 | 44.19 | 43.08 | 43.98 | 1,319,400 | +0.66(+1.52%) |
Apr 22, 2021 | 44.00 | 44.05 | 43.16 | 43.32 | 1,281,090 | -0.65(-1.48%) |
Apr 21, 2021 | 44.04 | 44.55 | 43.80 | 43.97 | 1,330,934 | -0.07(-0.16%) |
Apr 20, 2021 | 44.58 | 44.95 | 43.86 | 44.04 | 1,054,160 | -0.39(-0.88%) |
Apr 19, 2021 | 44.98 | 45.10 | 44.35 | 44.43 | 915,913 | -0.77(-1.70%) |
Apr 16, 2021 | 45.07 | 45.94 | 44.87 | 45.20 | 1,222,100 | +0.50(+1.12%) |
Apr 15, 2021 | 44.63 | 45.10 | 44.13 | 44.70 | 1,023,414 | +0.23(+0.52%) |
Apr 14, 2021 | 44.72 | 44.74 | 44.10 | 44.47 | 1,144,785 | +0.08(+0.18%) |
Apr 13, 2021 | 45.05 | 45.61 | 44.20 | 44.39 | 1,009,322 | -0.39(-0.87%) |
Apr 12, 2021 | 44.57 | 45.01 | 44.05 | 44.78 | 1,149,035 | +0.43(+0.97%) |
Apr 09, 2021 | 44.48 | 44.70 | 43.33 | 44.35 | 1,371,200 | -0.45(-1.00%) |
Apr 08, 2021 | 46.22 | 46.33 | 44.48 | 44.80 | 1,264,436 | -1.22(-2.65%) |
Apr 07, 2021 | 45.60 | 46.06 | 45.12 | 46.02 | 1,411,585 | +0.54(+1.19%) |
Apr 06, 2021 | 46.38 | 46.65 | 45.05 | 45.48 | 1,936,840 | -1.26(-2.70%) |
Apr 05, 2021 | 44.72 | 46.83 | 44.47 | 46.74 | 2,040,882 | +2.29(+5.15%) |
Apr 01, 2021 | 44.92 | 45.00 | 43.80 | 44.45 | 2,204,900 | -0.41(-0.91%) |
Mar 31, 2021 | 45.00 | 45.90 | 44.66 | 44.86 | 1,621,421 | -0.02(-0.04%) |
Mar 30, 2021 | 45.09 | 45.57 | 44.66 | 44.88 | 1,176,909 | -0.35(-0.77%) |
Mar 29, 2021 | 45.48 | 45.78 | 44.90 | 45.23 | 1,591,107 | -0.46(-1.01%) |
Mar 26, 2021 | 43.67 | 45.70 | 43.33 | 45.69 | 1,562,200 | +2.37(+5.47%) |
Mar 25, 2021 | 42.78 | 43.59 | 42.33 | 43.32 | 1,806,619 | +0.31(+0.72%) |
Mar 24, 2021 | 44.21 | 44.51 | 42.51 | 43.01 | 1,752,491 | -0.88(-2.01%) |
Mar 23, 2021 | 43.67 | 45.11 | 43.61 | 43.89 | 2,271,860 | -0.16(-0.36%) |
Mar 22, 2021 | 41.57 | 44.39 | 41.57 | 44.05 | 1,971,965 | +2.02(+4.81%) |
Mar 19, 2021 | 40.59 | 42.22 | 40.55 | 42.03 | 3,139,500 | +1.55(+3.83%) |
Mar 18, 2021 | 41.94 | 42.19 | 40.35 | 40.48 | 1,615,493 | -1.74(-4.12%) |
Mar 17, 2021 | 41.85 | 42.24 | 41.08 | 42.22 | 1,744,791 | +0.17(+0.40%) |
Mar 16, 2021 | 42.79 | 43.48 | 42.03 | 42.05 | 1,418,689 | -0.95(-2.21%) |
Mar 15, 2021 | 42.45 | 43.12 | 41.86 | 43.00 | 1,589,436 | +0.68(+1.61%) |
Mar 12, 2021 | 41.95 | 42.73 | 40.98 | 42.32 | 2,257,500 | +0.16(+0.38%) |
Mar 11, 2021 | 43.91 | 43.91 | 42.09 | 42.16 | 3,742,215 | -1.38(-3.17%) |
Mar 10, 2021 | 42.78 | 44.28 | 42.10 | 43.54 | 2,392,956 | +1.16(+2.74%) |
Mar 09, 2021 | 41.27 | 42.88 | 40.96 | 42.38 | 2,565,703 | +1.74(+4.28%) |
Mar 08, 2021 | 39.17 | 41.89 | 39.17 | 40.64 | 3,827,354 | +1.54(+3.94%) |
Mar 05, 2021 | 37.78 | 39.25 | 37.57 | 39.10 | 3,211,200 | +0.92(+2.41%) |
Mar 04, 2021 | 37.82 | 38.93 | 37.15 | 38.18 | 4,850,610 | -0.42(-1.09%) |
Mar 03, 2021 | 38.79 | 39.03 | 37.92 | 38.60 | 3,808,804 | -0.23(-0.59%) |
Mar 02, 2021 | 39.69 | 40.27 | 38.47 | 38.83 | 2,786,858 | -0.97(-2.44%) |