Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.95 | 43.95 | 42.88 | 42.93 | 324,576 | -0.72(-1.64%) |
May 27, 2021 | 43.05 | 44.04 | 42.67 | 43.64 | 942,392 | +0.84(+1.97%) |
May 26, 2021 | 42.49 | 42.83 | 42.10 | 42.80 | 721,701 | +0.39(+0.93%) |
May 25, 2021 | 42.83 | 42.84 | 42.20 | 42.41 | 845,538 | -0.27(-0.63%) |
May 24, 2021 | 42.15 | 42.96 | 41.88 | 42.67 | 924,601 | +0.72(+1.71%) |
May 21, 2021 | 42.64 | 43.02 | 41.84 | 41.95 | 958,388 | -0.45(-1.06%) |
May 20, 2021 | 41.96 | 42.43 | 41.50 | 42.41 | 809,453 | +0.45(+1.07%) |
May 19, 2021 | 41.27 | 42.03 | 41.08 | 41.95 | 510,692 | +0.07(+0.16%) |
May 18, 2021 | 42.54 | 42.70 | 41.77 | 41.89 | 566,419 | -0.63(-1.49%) |
May 17, 2021 | 42.34 | 42.64 | 41.88 | 42.52 | 508,615 | +0.05(+0.11%) |
May 14, 2021 | 41.95 | 42.54 | 41.54 | 42.47 | 515,055 | +0.92(+2.22%) |
May 13, 2021 | 40.90 | 41.73 | 40.59 | 41.55 | 587,520 | +1.01(+2.48%) |
May 12, 2021 | 41.34 | 41.60 | 40.28 | 40.54 | 570,283 | -1.11(-2.67%) |
May 11, 2021 | 41.07 | 41.72 | 40.65 | 41.66 | 539,872 | -0.09(-0.21%) |
May 10, 2021 | 42.51 | 42.65 | 41.68 | 41.74 | 700,638 | -0.63(-1.49%) |
May 07, 2021 | 41.81 | 42.41 | 41.67 | 42.38 | 276,377 | +0.35(+0.84%) |
May 06, 2021 | 42.00 | 42.20 | 41.37 | 42.02 | 267,931 | +0.00(+0.00%) |
May 05, 2021 | 41.85 | 42.37 | 41.63 | 42.02 | 243,864 | +0.28(+0.67%) |
May 04, 2021 | 42.22 | 42.34 | 41.43 | 41.74 | 234,348 | -0.68(-1.61%) |
May 03, 2021 | 41.98 | 42.52 | 41.73 | 42.43 | 388,798 | +0.54(+1.28%) |
Apr 30, 2021 | 42.77 | 42.77 | 41.40 | 41.89 | 534,391 | -1.15(-2.68%) |
Apr 29, 2021 | 43.66 | 44.02 | 42.68 | 43.04 | 306,541 | -0.27(-0.62%) |
Apr 28, 2021 | 43.42 | 43.83 | 43.12 | 43.31 | 439,969 | -0.09(-0.20%) |
Apr 27, 2021 | 43.97 | 44.13 | 43.16 | 43.39 | 252,904 | -0.67(-1.52%) |
Apr 26, 2021 | 44.82 | 44.92 | 43.98 | 44.07 | 369,926 | -0.65(-1.46%) |
Apr 23, 2021 | 44.95 | 45.48 | 44.70 | 44.72 | 579,210 | -0.23(-0.51%) |
Apr 22, 2021 | 43.56 | 45.22 | 43.29 | 44.95 | 868,102 | +1.53(+3.52%) |
Apr 21, 2021 | 42.75 | 43.97 | 42.28 | 43.42 | 424,289 | +0.69(+1.61%) |
Apr 20, 2021 | 43.33 | 43.47 | 42.64 | 42.73 | 482,476 | -0.54(-1.24%) |
Apr 19, 2021 | 43.65 | 43.71 | 42.61 | 43.27 | 704,587 | -0.36(-0.84%) |
Apr 16, 2021 | 44.14 | 44.14 | 43.30 | 43.63 | 189,074 | -0.26(-0.59%) |
Apr 15, 2021 | 43.89 | 44.22 | 43.66 | 43.89 | 270,121 | +0.23(+0.53%) |
Apr 14, 2021 | 43.39 | 44.40 | 43.37 | 43.66 | 622,538 | +0.28(+0.64%) |
Apr 13, 2021 | 43.22 | 43.74 | 43.02 | 43.38 | 330,812 | +0.17(+0.40%) |
Apr 12, 2021 | 43.19 | 43.37 | 42.87 | 43.21 | 228,129 | +0.24(+0.56%) |
Apr 09, 2021 | 42.98 | 43.16 | 42.22 | 42.97 | 2,148,092 | -0.14(-0.33%) |
Apr 08, 2021 | 42.41 | 43.40 | 41.07 | 43.12 | 1,319,348 | -1.21(-2.73%) |
Apr 07, 2021 | 44.93 | 44.93 | 44.05 | 44.32 | 158,161 | -0.58(-1.28%) |
Apr 06, 2021 | 45.03 | 45.09 | 44.19 | 44.90 | 272,484 | +0.19(+0.43%) |
Apr 05, 2021 | 43.23 | 45.82 | 43.05 | 44.71 | 742,231 | +1.50(+3.46%) |
Apr 01, 2021 | 42.66 | 43.26 | 41.85 | 43.21 | 205,022 | +0.94(+2.22%) |
Mar 31, 2021 | 41.71 | 42.88 | 41.71 | 42.27 | 313,555 | +0.34(+0.80%) |
Mar 30, 2021 | 41.20 | 42.19 | 40.93 | 41.94 | 301,543 | +0.39(+0.94%) |
Mar 29, 2021 | 42.45 | 42.89 | 41.37 | 41.55 | 304,817 | -0.93(-2.18%) |
Mar 26, 2021 | 41.73 | 42.53 | 41.48 | 42.47 | 461,429 | +2.37(+5.91%) |
Mar 25, 2021 | 40.18 | 40.33 | 39.39 | 40.10 | 330,794 | -0.02(-0.05%) |
Mar 24, 2021 | 41.57 | 42.01 | 40.11 | 40.12 | 253,773 | -1.05(-2.54%) |
Mar 23, 2021 | 42.40 | 42.72 | 41.05 | 41.17 | 251,204 | -1.30(-3.07%) |
Mar 22, 2021 | 42.19 | 42.90 | 42.11 | 42.47 | 176,656 | +0.39(+0.93%) |
Mar 19, 2021 | 41.02 | 42.38 | 41.02 | 42.08 | 920,462 | +0.76(+1.83%) |
Mar 18, 2021 | 42.55 | 42.77 | 41.24 | 41.32 | 348,286 | -1.68(-3.90%) |
Mar 17, 2021 | 42.70 | 43.32 | 42.03 | 43.00 | 244,273 | +0.20(+0.47%) |
Mar 16, 2021 | 43.28 | 43.45 | 42.73 | 42.80 | 210,134 | -0.76(-1.74%) |
Mar 15, 2021 | 43.40 | 43.75 | 43.17 | 43.56 | 241,462 | -0.05(-0.11%) |
Mar 12, 2021 | 43.70 | 43.76 | 43.12 | 43.61 | 178,964 | -0.09(-0.20%) |
Mar 11, 2021 | 43.12 | 43.90 | 42.93 | 43.69 | 231,413 | +0.66(+1.54%) |
Mar 10, 2021 | 42.14 | 43.12 | 41.72 | 43.03 | 194,750 | +0.59(+1.40%) |
Mar 09, 2021 | 42.62 | 43.36 | 42.30 | 42.43 | 237,858 | +0.49(+1.17%) |
Mar 08, 2021 | 41.84 | 42.27 | 41.23 | 41.95 | 246,338 | +0.10(+0.23%) |
Mar 05, 2021 | 41.29 | 41.96 | 40.42 | 41.85 | 289,032 | +1.25(+3.07%) |
Mar 04, 2021 | 40.58 | 41.33 | 39.98 | 40.60 | 431,169 | +0.12(+0.31%) |
Mar 03, 2021 | 41.23 | 41.39 | 40.42 | 40.48 | 262,784 | -0.65(-1.59%) |
Mar 02, 2021 | 41.88 | 41.89 | 41.12 | 41.13 | 199,163 | -0.71(-1.70%) |