Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.48 | 46.73 | 45.72 | 46.37 | 31,281 | -0.08(-0.17%) |
May 27, 2021 | 46.07 | 46.77 | 45.86 | 46.44 | 39,697 | +0.92(+2.01%) |
May 26, 2021 | 44.34 | 45.69 | 43.91 | 45.53 | 38,605 | +1.37(+3.11%) |
May 25, 2021 | 44.72 | 45.46 | 44.15 | 44.15 | 42,929 | -0.58(-1.31%) |
May 24, 2021 | 44.36 | 45.11 | 44.15 | 44.74 | 29,640 | +0.63(+1.44%) |
May 21, 2021 | 43.26 | 44.36 | 43.14 | 44.10 | 37,164 | +0.94(+2.17%) |
May 20, 2021 | 43.23 | 43.81 | 42.59 | 43.17 | 60,320 | -0.05(-0.11%) |
May 19, 2021 | 42.15 | 43.78 | 42.07 | 43.22 | 56,564 | +0.39(+0.91%) |
May 18, 2021 | 42.65 | 43.20 | 42.36 | 42.83 | 55,060 | +0.48(+1.13%) |
May 17, 2021 | 42.46 | 42.66 | 41.92 | 42.35 | 33,264 | -0.19(-0.46%) |
May 14, 2021 | 43.31 | 43.31 | 42.46 | 42.54 | 46,579 | -0.14(-0.32%) |
May 13, 2021 | 42.25 | 43.56 | 42.25 | 42.68 | 68,547 | +0.86(+2.05%) |
May 12, 2021 | 42.18 | 42.60 | 41.67 | 41.82 | 49,499 | -0.29(-0.69%) |
May 11, 2021 | 41.86 | 42.55 | 40.50 | 42.12 | 38,918 | -0.28(-0.67%) |
May 10, 2021 | 43.12 | 43.59 | 42.40 | 42.40 | 31,798 | -0.42(-0.98%) |
May 07, 2021 | 42.12 | 44.71 | 40.15 | 42.82 | 44,799 | +0.47(+1.10%) |
May 06, 2021 | 42.12 | 42.36 | 40.94 | 42.35 | 44,326 | +0.81(+1.95%) |
May 05, 2021 | 43.39 | 43.86 | 41.08 | 41.54 | 100,186 | -1.02(-2.40%) |
May 04, 2021 | 44.15 | 46.18 | 42.47 | 42.56 | 51,974 | -2.02(-4.53%) |
May 03, 2021 | 42.64 | 46.81 | 42.64 | 44.58 | 142,814 | +2.52(+6.00%) |
Apr 30, 2021 | 42.64 | 42.78 | 41.69 | 42.06 | 66,893 | -1.02(-2.38%) |
Apr 29, 2021 | 43.25 | 43.67 | 41.50 | 43.08 | 51,885 | +0.43(+1.01%) |
Apr 28, 2021 | 42.98 | 43.11 | 42.22 | 42.65 | 49,864 | -0.40(-0.93%) |
Apr 27, 2021 | 41.89 | 43.17 | 41.84 | 43.05 | 31,395 | +0.34(+0.80%) |
Apr 26, 2021 | 42.86 | 43.64 | 42.57 | 42.71 | 34,803 | -0.14(-0.32%) |
Apr 23, 2021 | 41.51 | 43.07 | 41.19 | 42.85 | 37,627 | +1.50(+3.62%) |
Apr 22, 2021 | 41.52 | 42.05 | 41.11 | 41.35 | 28,268 | +0.04(+0.09%) |
Apr 21, 2021 | 42.08 | 42.55 | 40.85 | 41.31 | 44,760 | -0.86(-2.03%) |
Apr 20, 2021 | 43.56 | 43.62 | 41.93 | 42.17 | 37,456 | -0.82(-1.90%) |
Apr 19, 2021 | 43.60 | 43.77 | 42.45 | 42.98 | 49,697 | -0.62(-1.43%) |
Apr 16, 2021 | 43.32 | 43.78 | 43.12 | 43.61 | 49,759 | +0.66(+1.54%) |
Apr 15, 2021 | 42.55 | 42.97 | 42.04 | 42.94 | 69,090 | +0.54(+1.28%) |
Apr 14, 2021 | 41.31 | 42.80 | 41.31 | 42.40 | 61,157 | +1.09(+2.64%) |
Apr 13, 2021 | 41.83 | 41.83 | 40.66 | 41.31 | 71,387 | +0.05(+0.12%) |
Apr 12, 2021 | 40.77 | 41.28 | 40.36 | 41.26 | 30,993 | +0.56(+1.39%) |
Apr 09, 2021 | 39.35 | 40.81 | 39.29 | 40.70 | 59,423 | +1.35(+3.44%) |
Apr 08, 2021 | 38.69 | 39.73 | 38.52 | 39.34 | 37,311 | +0.60(+1.56%) |
Apr 07, 2021 | 39.15 | 39.35 | 38.51 | 38.74 | 41,792 | -0.87(-2.19%) |
Apr 06, 2021 | 40.07 | 40.56 | 39.32 | 39.61 | 30,096 | -0.47(-1.16%) |
Apr 05, 2021 | 39.72 | 40.40 | 39.52 | 40.07 | 42,179 | +0.78(+1.98%) |
Apr 01, 2021 | 38.55 | 39.70 | 38.23 | 39.30 | 45,132 | +0.88(+2.28%) |
Mar 31, 2021 | 37.74 | 38.59 | 36.94 | 38.42 | 78,496 | +0.59(+1.57%) |
Mar 30, 2021 | 37.56 | 37.83 | 37.40 | 37.83 | 87,782 | +0.23(+0.62%) |
Mar 29, 2021 | 37.78 | 38.67 | 37.51 | 37.59 | 69,103 | -0.65(-1.70%) |
Mar 26, 2021 | 38.38 | 39.06 | 37.39 | 38.25 | 24,057 | +0.33(+0.87%) |
Mar 25, 2021 | 36.50 | 38.12 | 35.66 | 37.92 | 32,958 | +0.81(+2.18%) |
Mar 24, 2021 | 37.79 | 38.91 | 37.06 | 37.11 | 47,099 | -0.57(-1.52%) |
Mar 23, 2021 | 37.74 | 38.21 | 37.44 | 37.68 | 52,289 | -0.54(-1.42%) |
Mar 22, 2021 | 39.21 | 39.40 | 37.91 | 38.23 | 55,431 | -0.54(-1.41%) |
Mar 19, 2021 | 41.46 | 41.66 | 38.70 | 38.77 | 223,813 | -2.32(-5.66%) |
Mar 18, 2021 | 41.12 | 41.99 | 40.56 | 41.10 | 44,115 | -0.02(-0.05%) |
Mar 17, 2021 | 39.96 | 41.55 | 39.36 | 41.12 | 53,788 | +0.71(+1.76%) |
Mar 16, 2021 | 40.82 | 41.24 | 40.06 | 40.41 | 44,058 | -0.59(-1.45%) |
Mar 15, 2021 | 42.81 | 42.81 | 40.22 | 41.00 | 60,149 | -1.62(-3.81%) |
Mar 12, 2021 | 42.36 | 43.06 | 42.04 | 42.62 | 62,918 | +0.33(+0.78%) |
Mar 11, 2021 | 41.54 | 42.62 | 41.32 | 42.29 | 56,603 | +0.96(+2.33%) |
Mar 10, 2021 | 40.86 | 41.33 | 40.23 | 41.33 | 77,315 | +1.13(+2.81%) |
Mar 09, 2021 | 40.97 | 41.05 | 39.70 | 40.20 | 58,627 | -0.09(-0.22%) |
Mar 08, 2021 | 38.00 | 41.09 | 38.00 | 40.29 | 74,970 | +2.02(+5.29%) |
Mar 05, 2021 | 38.23 | 39.82 | 36.93 | 38.27 | 65,180 | +0.27(+0.72%) |
Mar 04, 2021 | 38.22 | 39.03 | 36.11 | 37.99 | 56,446 | +0.06(+0.15%) |
Mar 03, 2021 | 38.59 | 39.39 | 37.90 | 37.93 | 85,808 | -0.51(-1.32%) |
Mar 02, 2021 | 38.77 | 39.24 | 38.37 | 38.44 | 38,224 | -0.37(-0.95%) |