Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.81 | 46.29 | 45.81 | 46.10 | 649,939 | +0.41(+0.89%) |
May 27, 2021 | 46.28 | 46.43 | 45.56 | 45.70 | 1,326,540 | -0.82(-1.76%) |
May 26, 2021 | 46.76 | 46.76 | 46.42 | 46.52 | 998,134 | +0.17(+0.37%) |
May 25, 2021 | 46.64 | 46.64 | 46.32 | 46.34 | 1,330,631 | +0.03(+0.07%) |
May 24, 2021 | 46.45 | 46.59 | 46.26 | 46.31 | 839,615 | -0.13(-0.28%) |
May 21, 2021 | 46.43 | 46.53 | 46.22 | 46.44 | 1,436,141 | -0.19(-0.41%) |
May 20, 2021 | 46.21 | 46.72 | 46.18 | 46.63 | 1,080,704 | +1.03(+2.25%) |
May 19, 2021 | 45.78 | 45.89 | 45.40 | 45.60 | 1,161,877 | -0.53(-1.16%) |
May 18, 2021 | 46.26 | 46.31 | 45.96 | 46.14 | 1,099,263 | -0.02(-0.04%) |
May 17, 2021 | 45.77 | 46.23 | 45.76 | 46.15 | 1,373,303 | +0.65(+1.42%) |
May 14, 2021 | 45.39 | 45.67 | 45.28 | 45.51 | 1,609,279 | +0.17(+0.38%) |
May 13, 2021 | 44.89 | 45.42 | 44.83 | 45.33 | 1,221,923 | +0.66(+1.49%) |
May 12, 2021 | 44.62 | 45.04 | 44.59 | 44.67 | 1,189,163 | -0.16(-0.35%) |
May 11, 2021 | 44.62 | 44.90 | 44.52 | 44.83 | 1,537,539 | -0.43(-0.95%) |
May 10, 2021 | 45.40 | 45.48 | 45.15 | 45.26 | 1,334,804 | +0.54(+1.22%) |
May 07, 2021 | 44.42 | 44.81 | 44.39 | 44.71 | 2,527,592 | +0.70(+1.59%) |
May 06, 2021 | 43.88 | 44.11 | 43.65 | 44.01 | 1,241,358 | +0.37(+0.85%) |
May 05, 2021 | 43.55 | 43.81 | 43.50 | 43.64 | 2,324,636 | +0.14(+0.32%) |
May 04, 2021 | 43.76 | 43.90 | 43.48 | 43.51 | 1,134,953 | -0.41(-0.92%) |
May 03, 2021 | 43.30 | 44.00 | 43.27 | 43.91 | 1,548,045 | +0.39(+0.89%) |
Apr 30, 2021 | 44.00 | 44.02 | 43.47 | 43.52 | 1,297,834 | -0.28(-0.65%) |
Apr 29, 2021 | 44.09 | 44.13 | 43.33 | 43.81 | 2,168,536 | +0.11(+0.25%) |
Apr 28, 2021 | 43.65 | 44.04 | 43.57 | 43.70 | 2,386,384 | +0.85(+1.98%) |
Apr 27, 2021 | 42.96 | 43.02 | 42.76 | 42.85 | 1,718,396 | -0.26(-0.60%) |
Apr 26, 2021 | 43.15 | 43.17 | 42.85 | 43.11 | 1,407,520 | +0.16(+0.37%) |
Apr 23, 2021 | 42.81 | 43.04 | 42.73 | 42.95 | 1,609,237 | -0.32(-0.73%) |
Apr 22, 2021 | 43.19 | 43.31 | 42.94 | 43.27 | 4,415,920 | -0.33(-0.76%) |
Apr 21, 2021 | 43.42 | 43.68 | 43.40 | 43.60 | 689,836 | +0.38(+0.88%) |
Apr 20, 2021 | 43.03 | 43.22 | 42.95 | 43.22 | 778,714 | +0.15(+0.35%) |
Apr 19, 2021 | 43.08 | 43.15 | 42.98 | 43.07 | 965,787 | +0.43(+1.01%) |
Apr 16, 2021 | 42.38 | 42.78 | 42.22 | 42.63 | 1,152,721 | +0.51(+1.20%) |
Apr 15, 2021 | 42.07 | 42.33 | 41.95 | 42.13 | 1,275,301 | +0.37(+0.90%) |
Apr 14, 2021 | 41.92 | 41.99 | 41.71 | 41.75 | 1,328,199 | +0.07(+0.16%) |
Apr 13, 2021 | 41.49 | 41.84 | 41.45 | 41.69 | 1,394,867 | -0.07(-0.18%) |
Apr 12, 2021 | 42.05 | 42.10 | 41.75 | 41.76 | 1,085,927 | -0.43(-1.02%) |
Apr 09, 2021 | 41.95 | 42.29 | 41.89 | 42.19 | 1,737,143 | +0.32(+0.75%) |
Apr 08, 2021 | 41.93 | 42.03 | 41.82 | 41.88 | 787,380 | +0.35(+0.84%) |
Apr 07, 2021 | 41.69 | 41.78 | 41.45 | 41.53 | 1,394,035 | +0.15(+0.36%) |
Apr 06, 2021 | 41.30 | 41.75 | 41.22 | 41.38 | 1,374,693 | -0.32(-0.78%) |
Apr 05, 2021 | 41.20 | 41.74 | 41.06 | 41.70 | 956,534 | +0.68(+1.66%) |
Apr 01, 2021 | 41.01 | 41.22 | 40.86 | 41.02 | 954,664 | -0.08(-0.20%) |
Mar 31, 2021 | 41.06 | 41.20 | 40.91 | 41.11 | 1,111,966 | +0.29(+0.71%) |
Mar 30, 2021 | 40.96 | 40.97 | 40.75 | 40.81 | 862,634 | -0.43(-1.05%) |
Mar 29, 2021 | 41.01 | 41.35 | 41.00 | 41.25 | 1,170,346 | +0.00(+0.00%) |
Mar 26, 2021 | 40.75 | 41.29 | 40.59 | 41.25 | 1,721,019 | +0.37(+0.92%) |
Mar 25, 2021 | 40.71 | 40.91 | 40.66 | 40.87 | 2,206,669 | +0.52(+1.30%) |
Mar 24, 2021 | 40.24 | 40.40 | 40.10 | 40.35 | 2,553,166 | +0.01(+0.02%) |
Mar 23, 2021 | 40.88 | 40.97 | 40.31 | 40.34 | 2,474,214 | -0.62(-1.52%) |
Mar 22, 2021 | 40.81 | 41.30 | 40.79 | 40.96 | 1,253,892 | -0.52(-1.26%) |
Mar 19, 2021 | 41.15 | 41.55 | 41.07 | 41.49 | 1,660,977 | +0.67(+1.65%) |
Mar 18, 2021 | 40.64 | 40.92 | 40.61 | 40.81 | 1,695,448 | -0.01(-0.02%) |
Mar 17, 2021 | 40.88 | 40.88 | 40.40 | 40.82 | 1,373,671 | -0.23(-0.57%) |
Mar 16, 2021 | 40.59 | 41.06 | 40.56 | 41.06 | 1,329,790 | +0.57(+1.42%) |
Mar 15, 2021 | 40.24 | 40.60 | 40.09 | 40.48 | 1,339,264 | +0.58(+1.46%) |
Mar 12, 2021 | 39.73 | 39.92 | 39.57 | 39.90 | 1,666,031 | +0.14(+0.36%) |
Mar 11, 2021 | 39.73 | 39.97 | 39.64 | 39.76 | 1,694,360 | -0.09(-0.23%) |
Mar 10, 2021 | 39.87 | 40.10 | 39.55 | 39.85 | 1,475,992 | +0.65(+1.65%) |
Mar 09, 2021 | 39.42 | 39.61 | 39.09 | 39.20 | 2,009,386 | +0.48(+1.24%) |
Mar 08, 2021 | 38.05 | 38.97 | 38.01 | 38.72 | 2,571,859 | +0.00(+0.00%) |
Mar 05, 2021 | 38.40 | 38.77 | 38.24 | 38.72 | 3,817,095 | +0.57(+1.50%) |
Mar 04, 2021 | 38.24 | 38.46 | 37.71 | 38.15 | 2,405,791 | +0.37(+0.97%) |
Mar 03, 2021 | 37.83 | 37.99 | 37.54 | 37.78 | 1,342,094 | -0.40(-1.04%) |
Mar 02, 2021 | 38.29 | 38.40 | 38.14 | 38.18 | 1,784,810 | +0.02(+0.07%) |