Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.38 | 44.60 | 44.38 | 44.45 | 535,503 | +0.19(+0.43%) |
May 27, 2021 | 44.41 | 44.47 | 44.26 | 44.26 | 235,257 | -0.06(-0.13%) |
May 26, 2021 | 44.43 | 44.50 | 44.24 | 44.31 | 176,176 | -0.05(-0.11%) |
May 25, 2021 | 44.56 | 44.60 | 44.31 | 44.36 | 435,091 | -0.10(-0.24%) |
May 24, 2021 | 44.36 | 44.61 | 44.32 | 44.47 | 244,758 | +0.42(+0.95%) |
May 21, 2021 | 44.24 | 44.40 | 44.02 | 44.05 | 656,645 | +0.01(+0.02%) |
May 20, 2021 | 43.51 | 44.17 | 43.51 | 44.04 | 273,455 | +0.61(+1.41%) |
May 19, 2021 | 42.86 | 43.45 | 42.80 | 43.43 | 555,994 | +0.04(+0.09%) |
May 18, 2021 | 43.73 | 43.76 | 43.37 | 43.39 | 306,197 | -0.31(-0.70%) |
May 17, 2021 | 43.75 | 43.79 | 43.50 | 43.69 | 346,557 | -0.15(-0.35%) |
May 14, 2021 | 43.55 | 43.98 | 43.49 | 43.85 | 282,096 | +0.61(+1.41%) |
May 13, 2021 | 42.86 | 43.44 | 42.86 | 43.24 | 726,679 | +0.58(+1.36%) |
May 12, 2021 | 43.27 | 43.37 | 42.61 | 42.65 | 453,489 | -0.97(-2.23%) |
May 11, 2021 | 43.41 | 43.68 | 43.18 | 43.63 | 489,158 | -0.22(-0.50%) |
May 10, 2021 | 44.30 | 44.34 | 43.85 | 43.85 | 374,494 | -0.44(-0.99%) |
May 07, 2021 | 44.12 | 44.38 | 44.06 | 44.29 | 306,371 | +0.39(+0.89%) |
May 06, 2021 | 43.61 | 43.92 | 43.39 | 43.89 | 580,616 | +0.26(+0.59%) |
May 05, 2021 | 43.76 | 43.82 | 43.52 | 43.64 | 487,413 | +0.08(+0.18%) |
May 04, 2021 | 43.61 | 43.61 | 43.21 | 43.56 | 581,205 | -0.29(-0.65%) |
May 03, 2021 | 43.89 | 43.94 | 43.79 | 43.85 | 414,460 | +0.22(+0.50%) |
Apr 30, 2021 | 43.75 | 43.85 | 43.56 | 43.63 | 377,116 | -0.42(-0.95%) |
Apr 29, 2021 | 44.09 | 44.09 | 43.67 | 44.05 | 555,834 | +0.12(+0.28%) |
Apr 28, 2021 | 44.09 | 44.09 | 43.86 | 43.92 | 256,681 | -0.29(-0.65%) |
Apr 27, 2021 | 44.27 | 44.29 | 44.08 | 44.21 | 663,312 | -0.08(-0.17%) |
Apr 26, 2021 | 44.37 | 44.39 | 44.24 | 44.29 | 433,262 | -0.03(-0.06%) |
Apr 23, 2021 | 43.97 | 44.47 | 43.94 | 44.31 | 723,828 | +0.36(+0.82%) |
Apr 22, 2021 | 44.28 | 44.41 | 43.86 | 43.95 | 444,746 | -0.39(-0.88%) |
Apr 21, 2021 | 43.92 | 44.37 | 43.91 | 44.34 | 272,804 | +0.40(+0.91%) |
Apr 20, 2021 | 44.05 | 44.15 | 43.78 | 43.94 | 525,464 | -0.30(-0.67%) |
Apr 19, 2021 | 44.37 | 44.39 | 44.07 | 44.24 | 305,939 | -0.24(-0.54%) |
Apr 16, 2021 | 44.50 | 44.55 | 44.37 | 44.48 | 502,612 | +0.13(+0.30%) |
Apr 15, 2021 | 44.02 | 44.38 | 44.02 | 44.34 | 318,900 | +0.61(+1.40%) |
Apr 14, 2021 | 43.88 | 43.96 | 43.68 | 43.73 | 391,669 | -0.15(-0.35%) |
Apr 13, 2021 | 43.74 | 43.93 | 43.69 | 43.89 | 194,350 | +0.16(+0.37%) |
Apr 12, 2021 | 43.64 | 43.78 | 43.48 | 43.72 | 432,110 | +0.04(+0.09%) |
Apr 09, 2021 | 43.42 | 43.70 | 43.38 | 43.68 | 314,630 | +0.28(+0.64%) |
Apr 08, 2021 | 43.39 | 43.42 | 43.30 | 43.41 | 938,213 | +0.28(+0.64%) |
Apr 07, 2021 | 43.15 | 43.19 | 43.03 | 43.13 | 430,116 | -0.02(-0.04%) |
Apr 06, 2021 | 43.20 | 43.40 | 43.06 | 43.15 | 299,799 | -0.11(-0.26%) |
Apr 05, 2021 | 43.01 | 43.36 | 42.96 | 43.27 | 392,441 | +0.53(+1.25%) |
Apr 01, 2021 | 42.52 | 42.73 | 42.47 | 42.73 | 604,518 | +0.45(+1.06%) |
Mar 31, 2021 | 42.15 | 42.47 | 42.11 | 42.28 | 583,485 | +0.27(+0.64%) |
Mar 30, 2021 | 42.22 | 42.22 | 41.90 | 42.02 | 479,333 | -0.35(-0.83%) |
Mar 29, 2021 | 42.19 | 42.48 | 42.06 | 42.37 | 940,196 | +0.07(+0.16%) |
Mar 26, 2021 | 41.45 | 42.34 | 41.40 | 42.30 | 404,899 | +0.99(+2.40%) |
Mar 25, 2021 | 41.06 | 41.41 | 40.81 | 41.31 | 550,499 | +0.19(+0.46%) |
Mar 24, 2021 | 41.44 | 41.60 | 41.12 | 41.12 | 531,911 | -0.19(-0.46%) |
Mar 23, 2021 | 41.76 | 41.76 | 41.21 | 41.31 | 654,042 | -0.32(-0.78%) |
Mar 22, 2021 | 41.19 | 41.72 | 41.19 | 41.63 | 513,268 | +0.48(+1.17%) |
Mar 19, 2021 | 41.30 | 41.37 | 41.00 | 41.15 | 396,986 | -0.09(-0.21%) |
Mar 18, 2021 | 41.60 | 41.75 | 41.23 | 41.24 | 215,971 | -0.62(-1.48%) |
Mar 17, 2021 | 41.65 | 42.00 | 41.52 | 41.86 | 155,740 | +0.05(+0.11%) |
Mar 16, 2021 | 41.81 | 41.99 | 41.70 | 41.81 | 310,041 | +0.12(+0.30%) |
Mar 15, 2021 | 41.36 | 41.73 | 41.23 | 41.69 | 539,888 | +0.31(+0.76%) |
Mar 12, 2021 | 41.23 | 41.40 | 41.12 | 41.37 | 297,056 | -0.06(-0.14%) |
Mar 11, 2021 | 41.35 | 41.65 | 41.24 | 41.43 | 341,267 | +0.40(+0.97%) |
Mar 10, 2021 | 41.21 | 41.28 | 41.01 | 41.03 | 771,662 | +0.08(+0.19%) |
Mar 09, 2021 | 40.76 | 41.27 | 40.76 | 40.95 | 414,795 | +0.68(+1.70%) |
Mar 08, 2021 | 40.57 | 40.98 | 40.25 | 40.27 | 1,168,697 | -0.27(-0.66%) |
Mar 05, 2021 | 40.09 | 40.62 | 39.46 | 40.54 | 1,105,861 | +0.87(+2.21%) |
Mar 04, 2021 | 40.40 | 40.50 | 39.23 | 39.66 | 847,015 | -0.74(-1.84%) |
Mar 03, 2021 | 41.00 | 41.04 | 40.40 | 40.40 | 393,294 | -0.68(-1.67%) |
Mar 02, 2021 | 41.54 | 41.54 | 41.06 | 41.09 | 393,181 | -0.41(-0.99%) |