Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.30 | 44.30 | 43.22 | 43.55 | 66,619 | -0.39(-0.89%) |
May 27, 2021 | 43.90 | 44.13 | 43.74 | 43.94 | 137,168 | +0.58(+1.34%) |
May 26, 2021 | 42.44 | 43.36 | 42.44 | 43.36 | 76,235 | +1.08(+2.55%) |
May 25, 2021 | 43.12 | 43.37 | 42.24 | 42.28 | 75,899 | -0.63(-1.47%) |
May 24, 2021 | 42.82 | 43.08 | 42.60 | 42.91 | 57,484 | +0.29(+0.68%) |
May 21, 2021 | 42.78 | 42.93 | 42.52 | 42.62 | 49,939 | +0.22(+0.52%) |
May 20, 2021 | 42.57 | 42.57 | 41.85 | 42.40 | 122,369 | -0.05(-0.12%) |
May 19, 2021 | 42.40 | 42.52 | 41.67 | 42.45 | 55,219 | -0.58(-1.35%) |
May 18, 2021 | 43.93 | 43.93 | 43.03 | 43.03 | 83,868 | -0.70(-1.60%) |
May 17, 2021 | 43.43 | 43.78 | 43.12 | 43.73 | 190,597 | +0.21(+0.48%) |
May 14, 2021 | 42.71 | 43.52 | 42.51 | 43.52 | 67,250 | +1.17(+2.76%) |
May 13, 2021 | 41.38 | 42.51 | 41.20 | 42.35 | 202,477 | +1.30(+3.17%) |
May 12, 2021 | 42.51 | 42.59 | 41.00 | 41.05 | 127,091 | -1.58(-3.71%) |
May 11, 2021 | 42.31 | 42.77 | 41.80 | 42.63 | 213,048 | -0.52(-1.21%) |
May 10, 2021 | 43.88 | 44.27 | 43.15 | 43.15 | 306,721 | -0.53(-1.21%) |
May 07, 2021 | 43.33 | 43.68 | 43.00 | 43.68 | 114,940 | +0.48(+1.11%) |
May 06, 2021 | 43.17 | 43.21 | 42.43 | 43.20 | 110,694 | +0.18(+0.42%) |
May 05, 2021 | 43.11 | 43.23 | 42.60 | 43.02 | 404,835 | +0.02(+0.05%) |
May 04, 2021 | 42.96 | 43.00 | 42.30 | 43.00 | 159,009 | -0.03(-0.07%) |
May 03, 2021 | 42.46 | 43.19 | 42.33 | 43.03 | 94,617 | +1.23(+2.94%) |
Apr 30, 2021 | 42.25 | 42.25 | 41.75 | 41.80 | 104,900 | -0.74(-1.74%) |
Apr 29, 2021 | 42.83 | 42.83 | 42.10 | 42.54 | 78,613 | +0.23(+0.54%) |
Apr 28, 2021 | 42.48 | 42.48 | 42.09 | 42.31 | 50,607 | -0.06(-0.14%) |
Apr 27, 2021 | 41.94 | 42.54 | 41.83 | 42.37 | 112,058 | +0.57(+1.36%) |
Apr 26, 2021 | 41.95 | 42.20 | 41.72 | 41.80 | 96,102 | -0.06(-0.14%) |
Apr 23, 2021 | 41.46 | 42.08 | 41.28 | 41.86 | 49,600 | +0.60(+1.45%) |
Apr 22, 2021 | 41.67 | 41.84 | 41.14 | 41.26 | 61,932 | -0.09(-0.22%) |
Apr 21, 2021 | 40.36 | 41.44 | 40.36 | 41.35 | 79,645 | +0.79(+1.95%) |
Apr 20, 2021 | 41.61 | 41.61 | 40.08 | 40.56 | 88,812 | -1.06(-2.55%) |
Apr 19, 2021 | 42.29 | 42.30 | 41.35 | 41.62 | 95,904 | -0.67(-1.58%) |
Apr 16, 2021 | 42.21 | 42.42 | 41.78 | 42.29 | 47,900 | +0.40(+0.95%) |
Apr 15, 2021 | 42.12 | 42.18 | 41.50 | 41.89 | 174,395 | +0.05(+0.12%) |
Apr 14, 2021 | 41.32 | 42.10 | 41.32 | 41.84 | 82,077 | +0.49(+1.19%) |
Apr 13, 2021 | 41.85 | 41.85 | 40.92 | 41.35 | 48,684 | -0.33(-0.79%) |
Apr 12, 2021 | 41.49 | 41.83 | 41.37 | 41.68 | 46,367 | +0.22(+0.53%) |
Apr 09, 2021 | 41.16 | 41.57 | 41.08 | 41.46 | 59,000 | +0.35(+0.85%) |
Apr 08, 2021 | 41.10 | 41.21 | 40.34 | 41.11 | 135,187 | +0.27(+0.66%) |
Apr 07, 2021 | 41.86 | 41.88 | 40.80 | 40.84 | 88,947 | -1.01(-2.41%) |
Apr 06, 2021 | 41.96 | 42.33 | 41.75 | 41.85 | 111,299 | +0.03(+0.07%) |
Apr 05, 2021 | 41.96 | 41.96 | 41.40 | 41.82 | 81,656 | +0.42(+1.01%) |
Apr 01, 2021 | 41.27 | 41.40 | 40.97 | 41.40 | 138,300 | +0.39(+0.95%) |
Mar 31, 2021 | 41.00 | 41.30 | 40.72 | 41.01 | 118,417 | +0.25(+0.61%) |
Mar 30, 2021 | 39.90 | 40.84 | 39.90 | 40.76 | 59,330 | +0.70(+1.75%) |
Mar 29, 2021 | 40.91 | 41.45 | 39.92 | 40.06 | 119,911 | -0.96(-2.34%) |
Mar 26, 2021 | 40.53 | 41.06 | 40.28 | 41.02 | 136,200 | +0.95(+2.37%) |
Mar 25, 2021 | 38.30 | 40.15 | 38.14 | 40.07 | 168,921 | +1.34(+3.46%) |
Mar 24, 2021 | 39.84 | 40.36 | 38.73 | 38.73 | 125,138 | -0.82(-2.07%) |
Mar 23, 2021 | 40.85 | 40.92 | 39.37 | 39.55 | 180,464 | -1.65(-4.00%) |
Mar 22, 2021 | 42.01 | 42.04 | 40.91 | 41.20 | 142,312 | -0.65(-1.55%) |
Mar 19, 2021 | 41.69 | 42.12 | 41.03 | 41.85 | 52,600 | +0.23(+0.55%) |
Mar 18, 2021 | 42.12 | 43.02 | 41.45 | 41.62 | 65,347 | -0.64(-1.51%) |
Mar 17, 2021 | 41.91 | 42.37 | 41.46 | 42.26 | 73,303 | +0.19(+0.45%) |
Mar 16, 2021 | 42.79 | 42.79 | 41.94 | 42.07 | 82,266 | -0.77(-1.80%) |
Mar 15, 2021 | 42.95 | 42.95 | 42.43 | 42.84 | 126,288 | -0.08(-0.19%) |
Mar 12, 2021 | 42.38 | 42.92 | 42.33 | 42.92 | 127,900 | +0.47(+1.11%) |
Mar 11, 2021 | 42.95 | 42.95 | 42.12 | 42.45 | 121,469 | +0.33(+0.78%) |
Mar 10, 2021 | 41.56 | 42.34 | 41.36 | 42.12 | 207,121 | +0.83(+2.00%) |
Mar 09, 2021 | 41.65 | 41.89 | 40.94 | 41.29 | 138,174 | +0.13(+0.33%) |
Mar 08, 2021 | 40.13 | 41.30 | 39.72 | 41.16 | 459,922 | +1.49(+3.76%) |
Mar 05, 2021 | 38.98 | 39.72 | 37.82 | 39.67 | 156,500 | +1.18(+3.07%) |
Mar 04, 2021 | 39.39 | 39.72 | 37.67 | 38.49 | 127,590 | -0.86(-2.19%) |
Mar 03, 2021 | 38.91 | 40.13 | 38.91 | 39.35 | 101,409 | +0.56(+1.44%) |
Mar 02, 2021 | 39.18 | 39.29 | 38.78 | 38.79 | 70,076 | -0.32(-0.82%) |