Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.38 | 46.38 | 45.08 | 45.97 | 380,239 | -0.06(-0.14%) |
May 27, 2021 | 46.33 | 46.61 | 45.84 | 46.04 | 414,997 | +0.46(+1.02%) |
May 26, 2021 | 44.65 | 45.64 | 44.58 | 45.57 | 273,531 | +0.95(+2.12%) |
May 25, 2021 | 46.05 | 46.75 | 44.56 | 44.62 | 377,342 | -1.42(-3.09%) |
May 24, 2021 | 46.30 | 46.38 | 45.64 | 46.05 | 214,497 | -0.09(-0.20%) |
May 21, 2021 | 45.96 | 46.52 | 45.74 | 46.14 | 320,155 | +0.82(+1.80%) |
May 20, 2021 | 45.57 | 45.68 | 44.13 | 45.32 | 271,661 | -0.25(-0.55%) |
May 19, 2021 | 45.14 | 45.66 | 44.32 | 45.57 | 311,460 | -0.57(-1.23%) |
May 18, 2021 | 46.62 | 47.07 | 46.05 | 46.14 | 501,416 | -0.55(-1.17%) |
May 17, 2021 | 46.33 | 46.82 | 45.64 | 46.69 | 476,729 | +0.24(+0.52%) |
May 14, 2021 | 45.84 | 46.57 | 45.48 | 46.44 | 377,098 | +0.51(+1.11%) |
May 13, 2021 | 43.43 | 46.22 | 43.43 | 45.93 | 468,363 | +1.91(+4.35%) |
May 12, 2021 | 46.07 | 46.53 | 43.84 | 44.02 | 556,937 | -1.73(-3.78%) |
May 11, 2021 | 44.61 | 46.30 | 44.58 | 45.75 | 760,627 | +0.20(+0.45%) |
May 10, 2021 | 46.25 | 46.69 | 45.52 | 45.54 | 510,628 | -0.51(-1.11%) |
May 07, 2021 | 44.81 | 46.13 | 44.29 | 46.05 | 308,258 | +0.23(+0.51%) |
May 06, 2021 | 44.98 | 45.82 | 44.43 | 45.82 | 517,899 | +1.20(+2.68%) |
May 05, 2021 | 44.74 | 44.94 | 44.08 | 44.62 | 491,240 | +0.03(+0.06%) |
May 04, 2021 | 43.84 | 44.91 | 43.12 | 44.60 | 536,755 | +0.56(+1.27%) |
May 03, 2021 | 43.64 | 44.66 | 42.88 | 44.04 | 607,531 | +1.10(+2.57%) |
Apr 30, 2021 | 43.87 | 44.40 | 41.03 | 42.93 | 796,757 | -1.45(-3.26%) |
Apr 29, 2021 | 44.14 | 44.82 | 43.83 | 44.38 | 502,033 | +0.73(+1.68%) |
Apr 28, 2021 | 43.28 | 44.01 | 43.01 | 43.65 | 622,759 | +0.71(+1.64%) |
Apr 27, 2021 | 42.36 | 43.19 | 42.30 | 42.94 | 279,540 | +0.64(+1.51%) |
Apr 26, 2021 | 42.73 | 43.41 | 42.22 | 42.30 | 379,520 | +0.33(+0.80%) |
Apr 23, 2021 | 40.33 | 42.34 | 40.01 | 41.97 | 546,572 | +1.62(+4.03%) |
Apr 22, 2021 | 41.57 | 41.93 | 40.33 | 40.34 | 543,281 | -0.96(-2.32%) |
Apr 21, 2021 | 39.81 | 41.39 | 38.50 | 41.30 | 1,053,347 | +3.42(+9.02%) |
Apr 20, 2021 | 40.16 | 40.16 | 37.37 | 37.88 | 546,635 | -2.29(-5.71%) |
Apr 19, 2021 | 40.14 | 40.50 | 39.31 | 40.18 | 519,830 | -0.13(-0.32%) |
Apr 16, 2021 | 40.50 | 40.74 | 39.70 | 40.31 | 276,140 | +0.39(+0.98%) |
Apr 15, 2021 | 39.96 | 40.25 | 38.83 | 39.92 | 358,969 | -0.07(-0.19%) |
Apr 14, 2021 | 38.86 | 40.63 | 38.86 | 39.99 | 384,988 | +0.82(+2.09%) |
Apr 13, 2021 | 39.06 | 39.38 | 38.38 | 39.17 | 449,827 | -0.37(-0.94%) |
Apr 12, 2021 | 39.45 | 39.86 | 39.07 | 39.55 | 285,818 | +0.42(+1.07%) |
Apr 09, 2021 | 38.61 | 39.22 | 37.88 | 39.13 | 370,053 | +0.64(+1.66%) |
Apr 08, 2021 | 38.17 | 38.57 | 37.47 | 38.49 | 266,669 | +0.15(+0.39%) |
Apr 07, 2021 | 39.74 | 39.74 | 38.13 | 38.34 | 425,725 | -0.23(-0.60%) |
Apr 06, 2021 | 38.90 | 39.40 | 38.51 | 38.57 | 225,297 | -0.47(-1.21%) |
Apr 05, 2021 | 39.58 | 40.02 | 38.72 | 39.04 | 317,134 | -0.07(-0.17%) |
Apr 01, 2021 | 38.74 | 39.14 | 38.38 | 39.11 | 302,311 | +0.10(+0.26%) |
Mar 31, 2021 | 38.80 | 39.71 | 38.67 | 39.01 | 509,512 | -0.04(-0.10%) |
Mar 30, 2021 | 38.54 | 39.46 | 38.54 | 39.04 | 282,443 | +0.92(+2.41%) |
Mar 29, 2021 | 38.52 | 39.11 | 37.34 | 38.12 | 573,029 | -1.27(-3.23%) |
Mar 26, 2021 | 39.07 | 40.78 | 38.19 | 39.40 | 399,994 | +1.27(+3.34%) |
Mar 25, 2021 | 37.16 | 38.27 | 36.21 | 38.12 | 650,221 | +0.74(+1.99%) |
Mar 24, 2021 | 38.34 | 39.47 | 37.34 | 37.38 | 443,648 | -0.18(-0.47%) |
Mar 23, 2021 | 39.16 | 39.59 | 37.23 | 37.56 | 490,961 | -2.18(-5.49%) |
Mar 22, 2021 | 40.86 | 40.95 | 39.24 | 39.74 | 341,816 | -1.60(-3.86%) |
Mar 19, 2021 | 41.24 | 42.00 | 40.08 | 41.34 | 1,741,061 | -0.32(-0.76%) |
Mar 18, 2021 | 42.25 | 43.98 | 41.50 | 41.65 | 564,722 | -0.32(-0.75%) |
Mar 17, 2021 | 41.57 | 42.05 | 40.88 | 41.97 | 644,843 | +1.15(+2.82%) |
Mar 16, 2021 | 41.17 | 41.17 | 39.88 | 40.82 | 328,851 | -0.56(-1.35%) |
Mar 15, 2021 | 42.20 | 42.21 | 40.60 | 41.37 | 349,426 | -0.51(-1.22%) |
Mar 12, 2021 | 41.78 | 42.36 | 41.23 | 41.89 | 534,402 | +0.69(+1.67%) |
Mar 11, 2021 | 40.53 | 41.37 | 39.83 | 41.20 | 437,048 | +0.91(+2.26%) |
Mar 10, 2021 | 38.80 | 40.39 | 38.70 | 40.29 | 459,646 | +1.71(+4.43%) |
Mar 09, 2021 | 39.12 | 39.19 | 37.41 | 38.58 | 472,868 | -0.64(-1.63%) |
Mar 08, 2021 | 38.52 | 40.20 | 38.51 | 39.22 | 507,045 | +0.91(+2.38%) |
Mar 05, 2021 | 37.60 | 38.33 | 36.67 | 38.31 | 797,080 | +2.01(+5.52%) |
Mar 04, 2021 | 37.07 | 37.89 | 35.99 | 36.30 | 477,846 | -0.82(-2.21%) |
Mar 03, 2021 | 36.85 | 38.27 | 36.78 | 37.13 | 404,826 | +0.66(+1.82%) |
Mar 02, 2021 | 36.88 | 37.29 | 36.12 | 36.46 | 472,147 | -0.71(-1.91%) |