Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.15 | 43.15 | 42.35 | 43.01 | 39,918 | -0.13(-0.31%) |
May 27, 2021 | 43.00 | 43.37 | 42.99 | 43.15 | 55,712 | +0.10(+0.22%) |
May 26, 2021 | 43.39 | 43.52 | 42.94 | 43.05 | 52,766 | -0.32(-0.73%) |
May 25, 2021 | 42.79 | 43.46 | 42.63 | 43.37 | 56,687 | +0.46(+1.07%) |
May 24, 2021 | 42.55 | 42.97 | 42.55 | 42.91 | 19,172 | +0.12(+0.27%) |
May 21, 2021 | 43.19 | 43.19 | 42.55 | 42.79 | 32,063 | -0.23(-0.54%) |
May 20, 2021 | 42.77 | 43.47 | 42.77 | 43.02 | 44,027 | +0.18(+0.43%) |
May 19, 2021 | 42.49 | 43.08 | 42.10 | 42.84 | 63,335 | -0.02(-0.04%) |
May 18, 2021 | 42.98 | 43.15 | 42.75 | 42.86 | 36,426 | -0.26(-0.60%) |
May 17, 2021 | 42.40 | 43.36 | 42.40 | 43.12 | 73,262 | +0.06(+0.13%) |
May 14, 2021 | 42.74 | 43.26 | 42.69 | 43.06 | 61,578 | +0.41(+0.97%) |
May 13, 2021 | 42.60 | 42.83 | 42.28 | 42.65 | 61,963 | +0.34(+0.79%) |
May 12, 2021 | 42.49 | 42.82 | 41.84 | 42.31 | 51,389 | -0.43(-1.01%) |
May 11, 2021 | 42.47 | 43.01 | 42.33 | 42.74 | 70,383 | -0.54(-1.24%) |
May 10, 2021 | 42.10 | 43.44 | 42.10 | 43.28 | 82,832 | +1.01(+2.39%) |
May 07, 2021 | 43.16 | 43.32 | 42.20 | 42.27 | 80,698 | -0.61(-1.41%) |
May 06, 2021 | 45.28 | 45.28 | 41.02 | 42.88 | 175,509 | -2.11(-4.70%) |
May 05, 2021 | 44.99 | 45.12 | 44.65 | 44.99 | 61,574 | +0.20(+0.45%) |
May 04, 2021 | 44.98 | 45.07 | 44.50 | 44.79 | 59,571 | -0.22(-0.49%) |
May 03, 2021 | 45.17 | 45.17 | 44.89 | 45.01 | 45,839 | +0.03(+0.06%) |
Apr 30, 2021 | 45.12 | 45.45 | 44.92 | 44.98 | 66,420 | -0.30(-0.66%) |
Apr 29, 2021 | 45.29 | 45.42 | 45.01 | 45.28 | 42,299 | +0.08(+0.17%) |
Apr 28, 2021 | 45.01 | 45.27 | 44.82 | 45.20 | 26,000 | +0.05(+0.11%) |
Apr 27, 2021 | 44.82 | 45.25 | 44.54 | 45.16 | 58,995 | +0.26(+0.58%) |
Apr 26, 2021 | 44.78 | 45.00 | 44.50 | 44.90 | 59,768 | +0.12(+0.26%) |
Apr 23, 2021 | 44.92 | 44.92 | 44.47 | 44.78 | 44,974 | +0.03(+0.06%) |
Apr 22, 2021 | 44.92 | 44.97 | 44.61 | 44.75 | 34,560 | -0.29(-0.64%) |
Apr 21, 2021 | 44.71 | 45.17 | 44.48 | 45.04 | 53,453 | +0.32(+0.71%) |
Apr 20, 2021 | 45.43 | 45.66 | 44.69 | 44.72 | 76,758 | -0.72(-1.59%) |
Apr 19, 2021 | 45.20 | 45.68 | 44.93 | 45.44 | 107,609 | +0.15(+0.34%) |
Apr 16, 2021 | 45.06 | 45.36 | 44.59 | 45.29 | 91,197 | +0.58(+1.29%) |
Apr 15, 2021 | 43.92 | 44.82 | 43.92 | 44.71 | 63,504 | +1.17(+2.69%) |
Apr 14, 2021 | 43.87 | 43.95 | 43.28 | 43.54 | 59,875 | -0.33(-0.74%) |
Apr 13, 2021 | 43.85 | 43.99 | 43.25 | 43.87 | 59,920 | +0.02(+0.04%) |
Apr 12, 2021 | 42.73 | 43.95 | 42.72 | 43.85 | 135,546 | +1.34(+3.16%) |
Apr 09, 2021 | 42.21 | 42.58 | 42.21 | 42.50 | 32,273 | +0.22(+0.52%) |
Apr 08, 2021 | 42.09 | 42.40 | 41.72 | 42.28 | 49,415 | +0.44(+1.06%) |
Apr 07, 2021 | 42.09 | 42.09 | 41.64 | 41.84 | 66,921 | -0.10(-0.23%) |
Apr 06, 2021 | 41.97 | 42.11 | 41.78 | 41.94 | 41,403 | -0.02(-0.05%) |
Apr 05, 2021 | 41.60 | 42.16 | 41.60 | 41.96 | 40,075 | +0.24(+0.58%) |
Apr 01, 2021 | 41.36 | 41.83 | 41.19 | 41.72 | 62,256 | +0.62(+1.52%) |
Mar 31, 2021 | 40.78 | 41.22 | 40.78 | 41.09 | 39,620 | +0.42(+1.04%) |
Mar 30, 2021 | 40.57 | 40.78 | 40.25 | 40.67 | 61,159 | +0.01(+0.04%) |
Mar 29, 2021 | 40.56 | 41.10 | 40.53 | 40.66 | 82,012 | -0.25(-0.61%) |
Mar 26, 2021 | 40.69 | 40.92 | 40.51 | 40.90 | 90,821 | +0.29(+0.71%) |
Mar 25, 2021 | 40.58 | 40.74 | 40.15 | 40.62 | 42,364 | -0.09(-0.21%) |
Mar 24, 2021 | 40.58 | 40.98 | 40.53 | 40.70 | 49,667 | +0.05(+0.12%) |
Mar 23, 2021 | 40.52 | 40.97 | 40.52 | 40.66 | 99,503 | -0.14(-0.35%) |
Mar 22, 2021 | 40.85 | 40.97 | 40.54 | 40.80 | 41,611 | -0.12(-0.30%) |
Mar 19, 2021 | 41.14 | 41.14 | 40.61 | 40.92 | 85,805 | -0.22(-0.53%) |
Mar 18, 2021 | 41.33 | 41.64 | 41.00 | 41.14 | 44,650 | -0.48(-1.15%) |
Mar 17, 2021 | 40.88 | 41.77 | 40.75 | 41.62 | 106,160 | +0.85(+2.09%) |
Mar 16, 2021 | 40.40 | 40.84 | 40.36 | 40.77 | 51,669 | +0.31(+0.76%) |
Mar 15, 2021 | 40.09 | 40.49 | 39.76 | 40.46 | 60,042 | +0.18(+0.45%) |
Mar 12, 2021 | 39.68 | 40.33 | 39.43 | 40.28 | 58,945 | +0.39(+0.98%) |
Mar 11, 2021 | 39.71 | 40.00 | 39.66 | 39.89 | 46,829 | +0.21(+0.53%) |
Mar 10, 2021 | 39.42 | 39.81 | 39.29 | 39.68 | 102,426 | +0.31(+0.78%) |
Mar 09, 2021 | 39.22 | 40.15 | 39.22 | 39.37 | 79,545 | +0.21(+0.54%) |
Mar 08, 2021 | 38.76 | 39.27 | 38.45 | 39.16 | 70,432 | +0.15(+0.39%) |
Mar 05, 2021 | 38.60 | 39.07 | 38.22 | 39.01 | 52,047 | +0.50(+1.29%) |
Mar 04, 2021 | 39.08 | 39.26 | 38.15 | 38.51 | 68,590 | -0.43(-1.11%) |
Mar 03, 2021 | 38.89 | 39.03 | 38.61 | 38.94 | 71,140 | +0.04(+0.10%) |
Mar 02, 2021 | 38.89 | 39.26 | 38.49 | 38.90 | 92,571 | +0.10(+0.25%) |