Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.65 | 42.17 | 41.34 | 41.41 | 714,980 | -0.34(-0.81%) |
May 27, 2021 | 42.29 | 42.47 | 41.51 | 41.75 | 748,064 | -0.25(-0.60%) |
May 26, 2021 | 41.95 | 42.67 | 41.16 | 42.00 | 561,843 | -0.23(-0.54%) |
May 25, 2021 | 42.23 | 42.68 | 41.64 | 42.23 | 900,976 | +0.29(+0.69%) |
May 24, 2021 | 42.51 | 42.89 | 41.83 | 41.94 | 532,412 | -0.27(-0.64%) |
May 21, 2021 | 43.31 | 43.43 | 41.94 | 42.21 | 627,342 | -0.48(-1.12%) |
May 20, 2021 | 42.15 | 43.10 | 42.02 | 42.69 | 636,651 | +0.62(+1.47%) |
May 19, 2021 | 41.69 | 42.28 | 41.25 | 42.07 | 561,208 | -0.27(-0.64%) |
May 18, 2021 | 42.60 | 43.10 | 42.19 | 42.34 | 1,182,073 | -0.08(-0.19%) |
May 17, 2021 | 42.34 | 43.19 | 41.46 | 42.42 | 941,233 | -0.61(-1.42%) |
May 14, 2021 | 42.21 | 43.85 | 41.65 | 43.03 | 1,176,335 | +1.26(+3.02%) |
May 13, 2021 | 42.78 | 43.00 | 41.10 | 41.77 | 1,588,819 | -0.71(-1.67%) |
May 12, 2021 | 41.87 | 43.66 | 41.75 | 42.48 | 1,451,016 | -0.20(-0.47%) |
May 11, 2021 | 41.69 | 45.00 | 41.09 | 42.68 | 2,219,567 | -3.42(-7.42%) |
May 10, 2021 | 47.14 | 47.23 | 45.92 | 46.10 | 849,580 | -1.47(-3.09%) |
May 07, 2021 | 48.15 | 48.86 | 47.36 | 47.57 | 870,638 | -0.12(-0.25%) |
May 06, 2021 | 47.56 | 47.89 | 46.75 | 47.69 | 874,257 | -0.12(-0.25%) |
May 05, 2021 | 48.21 | 48.89 | 47.46 | 47.81 | 575,286 | -0.66(-1.36%) |
May 04, 2021 | 48.72 | 48.97 | 48.10 | 48.47 | 1,649,683 | -0.81(-1.64%) |
May 03, 2021 | 50.43 | 50.72 | 49.21 | 49.28 | 672,088 | -0.67(-1.34%) |
Apr 30, 2021 | 51.16 | 51.51 | 49.91 | 49.95 | 863,000 | -1.36(-2.65%) |
Apr 29, 2021 | 51.57 | 51.57 | 50.17 | 51.31 | 690,908 | +0.29(+0.57%) |
Apr 28, 2021 | 50.17 | 51.43 | 49.85 | 51.02 | 751,148 | -0.09(-0.18%) |
Apr 27, 2021 | 50.71 | 51.26 | 50.19 | 51.11 | 706,149 | +0.63(+1.25%) |
Apr 26, 2021 | 50.70 | 50.70 | 49.83 | 50.48 | 719,526 | +0.02(+0.04%) |
Apr 23, 2021 | 49.67 | 50.69 | 49.42 | 50.46 | 633,600 | +1.16(+2.35%) |
Apr 22, 2021 | 48.65 | 50.49 | 48.65 | 49.30 | 1,018,036 | +0.46(+0.94%) |
Apr 21, 2021 | 46.71 | 48.97 | 46.33 | 48.84 | 875,480 | +2.01(+4.29%) |
Apr 20, 2021 | 48.01 | 49.21 | 46.11 | 46.83 | 1,083,742 | -0.73(-1.53%) |
Apr 19, 2021 | 45.85 | 47.63 | 45.80 | 47.56 | 1,755,288 | +1.15(+2.48%) |
Apr 16, 2021 | 46.49 | 46.71 | 45.68 | 46.41 | 726,300 | +0.21(+0.45%) |
Apr 15, 2021 | 46.45 | 47.12 | 45.82 | 46.20 | 887,912 | +0.25(+0.54%) |
Apr 14, 2021 | 44.72 | 46.70 | 44.72 | 45.95 | 1,362,840 | +1.47(+3.30%) |
Apr 13, 2021 | 43.25 | 44.53 | 43.10 | 44.48 | 1,038,179 | +1.53(+3.56%) |
Apr 12, 2021 | 43.01 | 43.46 | 42.02 | 42.95 | 856,851 | +0.18(+0.42%) |
Apr 09, 2021 | 42.24 | 42.98 | 41.69 | 42.77 | 605,300 | +0.57(+1.35%) |
Apr 08, 2021 | 42.69 | 43.09 | 42.01 | 42.20 | 849,488 | -0.15(-0.35%) |
Apr 07, 2021 | 42.45 | 42.96 | 42.20 | 42.35 | 668,698 | -0.21(-0.49%) |
Apr 06, 2021 | 42.91 | 43.55 | 42.35 | 42.56 | 638,126 | -0.37(-0.86%) |
Apr 05, 2021 | 42.61 | 43.04 | 42.10 | 42.93 | 724,192 | +0.50(+1.18%) |
Apr 01, 2021 | 42.27 | 43.26 | 41.39 | 42.43 | 1,255,500 | +0.74(+1.78%) |
Mar 31, 2021 | 41.44 | 42.40 | 41.06 | 41.69 | 3,380,016 | +0.60(+1.46%) |
Mar 30, 2021 | 40.33 | 41.65 | 40.26 | 41.09 | 1,059,765 | +0.64(+1.58%) |
Mar 29, 2021 | 41.00 | 41.64 | 40.29 | 40.45 | 1,094,791 | -0.96(-2.32%) |
Mar 26, 2021 | 41.52 | 42.27 | 40.44 | 41.41 | 1,151,300 | +0.11(+0.27%) |
Mar 25, 2021 | 41.10 | 42.00 | 40.32 | 41.30 | 1,767,203 | -0.21(-0.51%) |
Mar 24, 2021 | 43.28 | 43.51 | 41.51 | 41.51 | 1,108,162 | -1.58(-3.67%) |
Mar 23, 2021 | 44.02 | 44.04 | 42.55 | 43.09 | 1,006,523 | -1.06(-2.40%) |
Mar 22, 2021 | 43.33 | 44.90 | 43.18 | 44.15 | 640,468 | +0.02(+0.05%) |
Mar 19, 2021 | 43.15 | 44.51 | 41.97 | 44.13 | 3,134,300 | +1.32(+3.08%) |
Mar 18, 2021 | 44.14 | 44.28 | 42.75 | 42.81 | 1,098,868 | -1.60(-3.60%) |
Mar 17, 2021 | 43.55 | 44.53 | 43.37 | 44.41 | 861,924 | +0.06(+0.14%) |
Mar 16, 2021 | 43.86 | 44.54 | 43.12 | 44.35 | 821,534 | +0.78(+1.79%) |
Mar 15, 2021 | 44.33 | 44.80 | 43.25 | 43.57 | 972,130 | -0.80(-1.80%) |
Mar 12, 2021 | 43.65 | 44.45 | 42.96 | 44.37 | 813,300 | +0.33(+0.75%) |
Mar 11, 2021 | 43.50 | 44.37 | 43.12 | 44.04 | 979,933 | +1.22(+2.85%) |
Mar 10, 2021 | 42.14 | 43.23 | 42.01 | 42.82 | 1,194,439 | +0.96(+2.29%) |
Mar 09, 2021 | 40.13 | 42.45 | 40.13 | 41.86 | 1,249,989 | +2.35(+5.95%) |
Mar 08, 2021 | 40.93 | 40.98 | 38.80 | 39.51 | 1,566,508 | -1.40(-3.42%) |
Mar 05, 2021 | 40.68 | 41.03 | 38.81 | 40.91 | 2,102,000 | +0.50(+1.24%) |
Mar 04, 2021 | 41.23 | 42.44 | 39.35 | 40.41 | 1,906,039 | -1.52(-3.63%) |
Mar 03, 2021 | 44.75 | 45.23 | 41.76 | 41.93 | 1,872,964 | -3.08(-6.84%) |
Mar 02, 2021 | 45.97 | 46.72 | 44.49 | 45.01 | 1,027,751 | -1.46(-3.14%) |