Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.30 | 46.45 | 44.79 | 45.79 | 121,877 | -0.07(-0.15%) |
May 27, 2021 | 46.61 | 46.77 | 45.85 | 45.86 | 311,645 | -0.04(-0.09%) |
May 26, 2021 | 45.35 | 46.28 | 45.34 | 45.90 | 166,289 | +1.00(+2.23%) |
May 25, 2021 | 45.94 | 46.36 | 44.89 | 44.90 | 190,648 | -0.84(-1.84%) |
May 24, 2021 | 45.24 | 45.94 | 44.92 | 45.74 | 112,326 | +0.77(+1.71%) |
May 21, 2021 | 45.33 | 45.68 | 44.91 | 44.97 | 141,433 | +0.18(+0.40%) |
May 20, 2021 | 44.86 | 45.08 | 44.24 | 44.79 | 140,615 | -0.02(-0.04%) |
May 19, 2021 | 44.59 | 44.85 | 43.52 | 44.81 | 200,110 | -0.66(-1.45%) |
May 18, 2021 | 46.52 | 46.54 | 45.44 | 45.47 | 326,997 | -0.63(-1.37%) |
May 17, 2021 | 46.17 | 46.18 | 45.36 | 46.10 | 334,123 | +0.07(+0.15%) |
May 14, 2021 | 45.66 | 46.06 | 45.17 | 46.03 | 153,503 | +0.73(+1.61%) |
May 13, 2021 | 43.64 | 45.60 | 43.64 | 45.30 | 354,757 | +1.83(+4.21%) |
May 12, 2021 | 45.84 | 45.87 | 43.27 | 43.47 | 237,314 | -2.53(-5.50%) |
May 11, 2021 | 45.30 | 46.10 | 44.64 | 46.00 | 215,786 | -0.18(-0.39%) |
May 10, 2021 | 46.93 | 47.11 | 46.14 | 46.18 | 305,775 | -0.51(-1.09%) |
May 07, 2021 | 45.69 | 46.75 | 45.56 | 46.69 | 277,688 | +0.73(+1.59%) |
May 06, 2021 | 46.00 | 46.36 | 45.26 | 45.96 | 293,860 | +0.16(+0.35%) |
May 05, 2021 | 45.61 | 46.28 | 45.09 | 45.80 | 230,801 | +0.40(+0.88%) |
May 04, 2021 | 44.85 | 45.84 | 44.07 | 45.40 | 313,483 | +0.34(+0.75%) |
May 03, 2021 | 44.27 | 45.69 | 43.96 | 45.06 | 407,745 | +1.35(+3.09%) |
Apr 30, 2021 | 43.50 | 44.11 | 43.23 | 43.71 | 222,500 | -0.35(-0.79%) |
Apr 29, 2021 | 44.15 | 44.36 | 43.59 | 44.06 | 187,930 | +0.21(+0.48%) |
Apr 28, 2021 | 44.39 | 44.56 | 43.47 | 43.85 | 167,225 | -0.46(-1.04%) |
Apr 27, 2021 | 44.46 | 44.80 | 44.11 | 44.31 | 189,806 | +0.04(+0.09%) |
Apr 26, 2021 | 44.33 | 44.79 | 43.82 | 44.27 | 228,945 | +0.14(+0.32%) |
Apr 23, 2021 | 43.56 | 44.51 | 43.56 | 44.13 | 249,800 | +0.70(+1.61%) |
Apr 22, 2021 | 44.35 | 44.50 | 43.41 | 43.43 | 187,283 | -0.84(-1.90%) |
Apr 21, 2021 | 43.42 | 44.45 | 43.40 | 44.27 | 161,558 | +0.75(+1.72%) |
Apr 20, 2021 | 44.99 | 45.29 | 42.71 | 43.52 | 235,609 | -1.68(-3.72%) |
Apr 19, 2021 | 45.76 | 45.79 | 44.97 | 45.20 | 273,028 | -0.65(-1.42%) |
Apr 16, 2021 | 44.91 | 45.94 | 44.89 | 45.85 | 404,600 | +1.70(+3.85%) |
Apr 15, 2021 | 43.75 | 44.20 | 43.32 | 44.15 | 199,237 | +0.58(+1.33%) |
Apr 14, 2021 | 43.23 | 44.18 | 43.23 | 43.57 | 222,002 | +0.40(+0.93%) |
Apr 13, 2021 | 43.03 | 43.29 | 42.13 | 43.17 | 346,476 | +0.01(+0.02%) |
Apr 12, 2021 | 42.36 | 43.22 | 42.31 | 43.16 | 141,461 | +0.86(+2.03%) |
Apr 09, 2021 | 41.50 | 42.46 | 41.26 | 42.30 | 151,000 | +0.55(+1.32%) |
Apr 08, 2021 | 41.49 | 41.84 | 40.67 | 41.75 | 141,532 | +0.70(+1.71%) |
Apr 07, 2021 | 41.80 | 41.80 | 40.77 | 41.05 | 221,717 | -0.67(-1.61%) |
Apr 06, 2021 | 41.21 | 42.26 | 41.21 | 41.72 | 194,782 | +0.51(+1.24%) |
Apr 05, 2021 | 42.26 | 42.41 | 41.19 | 41.21 | 348,783 | -0.67(-1.60%) |
Apr 01, 2021 | 41.82 | 42.10 | 41.20 | 41.88 | 216,100 | +0.13(+0.31%) |
Mar 31, 2021 | 42.46 | 43.55 | 41.32 | 41.75 | 433,476 | +0.52(+1.26%) |
Mar 30, 2021 | 39.55 | 41.40 | 39.51 | 41.23 | 210,972 | +1.45(+3.65%) |
Mar 29, 2021 | 40.18 | 40.97 | 39.12 | 39.78 | 297,713 | -0.70(-1.73%) |
Mar 26, 2021 | 39.78 | 40.54 | 39.54 | 40.48 | 275,000 | +1.42(+3.64%) |
Mar 25, 2021 | 38.11 | 39.38 | 37.16 | 39.06 | 267,942 | +0.42(+1.09%) |
Mar 24, 2021 | 39.58 | 40.65 | 38.60 | 38.64 | 255,886 | -0.25(-0.64%) |
Mar 23, 2021 | 40.65 | 40.77 | 38.42 | 38.89 | 428,065 | -2.56(-6.18%) |
Mar 22, 2021 | 42.46 | 42.46 | 40.70 | 41.45 | 193,207 | -1.15(-2.70%) |
Mar 19, 2021 | 42.88 | 43.12 | 41.61 | 42.60 | 609,100 | -0.24(-0.56%) |
Mar 18, 2021 | 42.96 | 44.21 | 42.72 | 42.84 | 220,922 | -0.50(-1.15%) |
Mar 17, 2021 | 42.60 | 43.36 | 42.05 | 43.34 | 243,324 | +0.68(+1.59%) |
Mar 16, 2021 | 43.49 | 43.50 | 42.41 | 42.66 | 189,599 | -1.15(-2.62%) |
Mar 15, 2021 | 43.88 | 44.32 | 42.65 | 43.81 | 242,797 | -0.49(-1.11%) |
Mar 12, 2021 | 43.69 | 44.77 | 43.36 | 44.30 | 325,700 | +0.76(+1.75%) |
Mar 11, 2021 | 42.75 | 43.64 | 42.51 | 43.54 | 353,610 | +1.04(+2.45%) |
Mar 10, 2021 | 40.17 | 42.59 | 40.17 | 42.50 | 344,815 | +1.85(+4.55%) |
Mar 09, 2021 | 41.15 | 41.32 | 39.96 | 40.65 | 355,206 | -0.24(-0.59%) |
Mar 08, 2021 | 40.45 | 42.33 | 40.40 | 40.89 | 631,409 | +1.21(+3.05%) |
Mar 05, 2021 | 38.00 | 39.74 | 37.55 | 39.68 | 557,500 | +3.22(+8.83%) |
Mar 04, 2021 | 36.35 | 37.38 | 35.25 | 36.46 | 523,232 | -0.39(-1.06%) |
Mar 03, 2021 | 36.56 | 37.24 | 36.31 | 36.85 | 520,788 | +0.27(+0.74%) |
Mar 02, 2021 | 37.15 | 37.36 | 36.31 | 36.58 | 252,119 | -0.73(-1.96%) |