Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.62 | 42.85 | 42.54 | 42.61 | 169,346 | +0.07(+0.16%) |
May 27, 2021 | 42.51 | 42.66 | 42.11 | 42.54 | 197,930 | +0.05(+0.11%) |
May 26, 2021 | 42.43 | 42.56 | 42.25 | 42.50 | 142,643 | +0.34(+0.81%) |
May 25, 2021 | 42.11 | 42.45 | 42.06 | 42.16 | 211,918 | +0.28(+0.68%) |
May 24, 2021 | 41.58 | 41.97 | 41.53 | 41.87 | 282,459 | +0.62(+1.51%) |
May 21, 2021 | 41.53 | 41.74 | 41.18 | 41.25 | 168,515 | +0.00(+0.00%) |
May 20, 2021 | 40.52 | 41.34 | 40.52 | 41.25 | 306,325 | +1.24(+3.09%) |
May 19, 2021 | 39.28 | 40.02 | 39.10 | 40.01 | 182,367 | -0.05(-0.12%) |
May 18, 2021 | 39.91 | 40.56 | 39.88 | 40.06 | 134,739 | +0.25(+0.62%) |
May 17, 2021 | 39.75 | 39.99 | 39.44 | 39.82 | 303,498 | -0.09(-0.24%) |
May 14, 2021 | 39.15 | 40.00 | 39.04 | 39.91 | 153,258 | +1.04(+2.67%) |
May 13, 2021 | 39.22 | 39.55 | 38.35 | 38.87 | 262,015 | -0.25(-0.65%) |
May 12, 2021 | 39.78 | 40.24 | 39.09 | 39.13 | 477,808 | -1.27(-3.15%) |
May 11, 2021 | 39.13 | 40.59 | 39.03 | 40.40 | 366,487 | -0.26(-0.64%) |
May 10, 2021 | 41.89 | 41.89 | 40.60 | 40.66 | 177,110 | -1.23(-2.94%) |
May 07, 2021 | 41.89 | 42.28 | 41.73 | 41.89 | 126,082 | +0.58(+1.39%) |
May 06, 2021 | 41.77 | 41.77 | 40.73 | 41.32 | 180,199 | -0.58(-1.37%) |
May 05, 2021 | 42.50 | 42.59 | 41.69 | 41.89 | 132,111 | -0.24(-0.56%) |
May 04, 2021 | 43.09 | 43.19 | 41.83 | 42.13 | 224,754 | -1.61(-3.69%) |
May 03, 2021 | 44.12 | 44.24 | 43.62 | 43.74 | 165,016 | -0.17(-0.39%) |
Apr 30, 2021 | 44.24 | 44.49 | 43.89 | 43.91 | 181,474 | -1.01(-2.25%) |
Apr 29, 2021 | 45.68 | 45.68 | 44.50 | 44.92 | 137,876 | -0.33(-0.73%) |
Apr 28, 2021 | 45.31 | 45.50 | 45.00 | 45.25 | 121,040 | +0.03(+0.06%) |
Apr 27, 2021 | 45.61 | 45.64 | 45.18 | 45.22 | 403,143 | -0.54(-1.18%) |
Apr 26, 2021 | 45.18 | 45.83 | 45.16 | 45.76 | 155,626 | +0.62(+1.38%) |
Apr 23, 2021 | 44.50 | 45.20 | 44.50 | 45.14 | 211,349 | +0.67(+1.51%) |
Apr 22, 2021 | 44.46 | 45.11 | 44.21 | 44.47 | 229,824 | +0.17(+0.38%) |
Apr 21, 2021 | 43.74 | 44.36 | 43.54 | 44.30 | 136,409 | +0.24(+0.54%) |
Apr 20, 2021 | 44.46 | 44.65 | 43.76 | 44.06 | 137,431 | -0.37(-0.83%) |
Apr 19, 2021 | 44.86 | 45.13 | 44.20 | 44.43 | 148,410 | -0.81(-1.79%) |
Apr 16, 2021 | 45.50 | 45.54 | 44.94 | 45.24 | 149,162 | -0.16(-0.35%) |
Apr 15, 2021 | 45.08 | 45.51 | 44.93 | 45.40 | 310,724 | +0.59(+1.33%) |
Apr 14, 2021 | 45.55 | 45.70 | 44.66 | 44.81 | 250,195 | -0.50(-1.10%) |
Apr 13, 2021 | 44.87 | 45.36 | 44.87 | 45.31 | 238,960 | +0.69(+1.54%) |
Apr 12, 2021 | 44.68 | 44.69 | 44.14 | 44.62 | 171,886 | -0.14(-0.32%) |
Apr 09, 2021 | 44.39 | 44.82 | 44.24 | 44.76 | 158,591 | +0.26(+0.59%) |
Apr 08, 2021 | 44.01 | 44.54 | 44.01 | 44.50 | 251,375 | +0.79(+1.81%) |
Apr 07, 2021 | 43.62 | 44.04 | 43.55 | 43.70 | 236,670 | +0.09(+0.19%) |
Apr 06, 2021 | 43.14 | 43.70 | 42.98 | 43.62 | 208,631 | +0.52(+1.20%) |
Apr 05, 2021 | 43.29 | 43.29 | 42.77 | 43.10 | 224,902 | +0.28(+0.66%) |
Apr 01, 2021 | 42.38 | 42.97 | 42.28 | 42.82 | 178,508 | +1.16(+2.79%) |
Mar 31, 2021 | 41.19 | 41.87 | 41.12 | 41.66 | 133,451 | +0.89(+2.18%) |
Mar 30, 2021 | 40.52 | 40.91 | 40.21 | 40.77 | 115,333 | +0.01(+0.02%) |
Mar 29, 2021 | 41.19 | 41.35 | 40.34 | 40.76 | 199,024 | -0.87(-2.09%) |
Mar 26, 2021 | 41.40 | 41.75 | 40.78 | 41.63 | 150,328 | +0.46(+1.12%) |
Mar 25, 2021 | 40.69 | 41.22 | 40.31 | 41.16 | 189,942 | -0.10(-0.25%) |
Mar 24, 2021 | 42.31 | 42.56 | 41.20 | 41.27 | 143,637 | -0.92(-2.17%) |
Mar 23, 2021 | 42.71 | 42.81 | 42.04 | 42.18 | 113,530 | -0.53(-1.24%) |
Mar 22, 2021 | 42.69 | 42.94 | 42.52 | 42.71 | 343,362 | +0.19(+0.44%) |
Mar 19, 2021 | 42.41 | 42.83 | 42.01 | 42.52 | 209,866 | +0.45(+1.08%) |
Mar 18, 2021 | 43.20 | 43.35 | 42.02 | 42.07 | 321,999 | -1.96(-4.46%) |
Mar 17, 2021 | 43.44 | 44.20 | 43.00 | 44.03 | 146,644 | +0.26(+0.60%) |
Mar 16, 2021 | 44.44 | 44.55 | 43.50 | 43.77 | 352,422 | -0.23(-0.52%) |
Mar 15, 2021 | 43.90 | 44.02 | 43.47 | 44.00 | 419,769 | +0.04(+0.09%) |
Mar 12, 2021 | 43.43 | 44.06 | 42.96 | 43.96 | 213,786 | -0.26(-0.60%) |
Mar 11, 2021 | 43.52 | 44.31 | 43.40 | 44.22 | 243,610 | +1.58(+3.70%) |
Mar 10, 2021 | 43.39 | 43.41 | 42.35 | 42.65 | 569,118 | +0.08(+0.18%) |
Mar 09, 2021 | 42.03 | 42.84 | 42.01 | 42.57 | 347,893 | +1.59(+3.87%) |
Mar 08, 2021 | 42.14 | 42.46 | 40.91 | 40.99 | 312,409 | -1.22(-2.89%) |
Mar 05, 2021 | 42.48 | 42.49 | 39.98 | 42.20 | 689,560 | +0.13(+0.31%) |
Mar 04, 2021 | 43.51 | 43.85 | 41.43 | 42.07 | 575,141 | -1.77(-4.05%) |
Mar 03, 2021 | 45.17 | 45.33 | 43.57 | 43.85 | 421,310 | -1.67(-3.67%) |
Mar 02, 2021 | 46.10 | 46.15 | 45.35 | 45.52 | 578,750 | -0.47(-1.03%) |