Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.85 | 46.07 | 45.84 | 45.89 | 984,113 | +0.08(+0.18%) |
May 27, 2021 | 45.75 | 45.84 | 45.66 | 45.81 | 1,052,862 | +0.01(+0.02%) |
May 26, 2021 | 45.75 | 45.87 | 45.71 | 45.80 | 604,255 | +0.10(+0.23%) |
May 25, 2021 | 45.70 | 45.75 | 45.55 | 45.69 | 668,770 | +0.30(+0.66%) |
May 24, 2021 | 45.34 | 45.48 | 45.31 | 45.39 | 994,553 | +0.17(+0.37%) |
May 21, 2021 | 45.17 | 45.27 | 45.05 | 45.22 | 1,177,314 | +0.28(+0.63%) |
May 20, 2021 | 44.65 | 45.01 | 44.61 | 44.94 | 1,630,546 | +0.60(+1.36%) |
May 19, 2021 | 44.23 | 44.48 | 44.06 | 44.34 | 1,384,903 | -0.40(-0.88%) |
May 18, 2021 | 44.86 | 44.88 | 44.71 | 44.73 | 1,822,569 | +0.19(+0.42%) |
May 17, 2021 | 44.55 | 44.63 | 44.43 | 44.54 | 1,210,624 | +0.10(+0.23%) |
May 14, 2021 | 44.24 | 44.50 | 44.21 | 44.44 | 1,377,246 | +0.49(+1.11%) |
May 13, 2021 | 43.69 | 44.08 | 43.69 | 43.95 | 2,551,018 | +0.52(+1.19%) |
May 12, 2021 | 43.73 | 43.93 | 43.38 | 43.43 | 1,271,801 | -0.44(-1.01%) |
May 11, 2021 | 43.75 | 43.94 | 43.68 | 43.88 | 1,282,769 | -0.43(-0.98%) |
May 10, 2021 | 44.58 | 44.63 | 44.29 | 44.31 | 1,358,282 | -0.50(-1.11%) |
May 07, 2021 | 44.38 | 44.81 | 44.34 | 44.81 | 2,026,242 | +0.54(+1.21%) |
May 06, 2021 | 44.07 | 44.31 | 43.96 | 44.27 | 1,452,500 | +0.35(+0.79%) |
May 05, 2021 | 43.86 | 44.01 | 43.72 | 43.92 | 726,012 | +0.55(+1.26%) |
May 04, 2021 | 43.53 | 43.63 | 43.24 | 43.38 | 1,440,566 | -0.65(-1.48%) |
May 03, 2021 | 43.93 | 44.10 | 43.88 | 44.03 | 1,186,111 | +0.43(+0.99%) |
Apr 30, 2021 | 43.96 | 44.02 | 43.45 | 43.59 | 969,362 | -0.49(-1.11%) |
Apr 29, 2021 | 44.14 | 44.15 | 43.81 | 44.08 | 872,130 | +0.09(+0.21%) |
Apr 28, 2021 | 43.78 | 44.06 | 43.75 | 43.99 | 1,486,586 | +0.12(+0.28%) |
Apr 27, 2021 | 43.87 | 43.93 | 43.76 | 43.87 | 626,548 | -0.20(-0.45%) |
Apr 26, 2021 | 44.08 | 44.16 | 44.02 | 44.06 | 387,704 | -0.22(-0.49%) |
Apr 23, 2021 | 43.98 | 44.38 | 43.93 | 44.28 | 808,173 | +0.31(+0.71%) |
Apr 22, 2021 | 44.15 | 44.15 | 43.85 | 43.97 | 1,270,937 | -0.08(-0.17%) |
Apr 21, 2021 | 43.68 | 44.08 | 43.64 | 44.05 | 1,395,356 | +0.30(+0.69%) |
Apr 20, 2021 | 43.90 | 43.91 | 43.64 | 43.74 | 766,977 | -0.38(-0.85%) |
Apr 19, 2021 | 44.15 | 44.16 | 43.96 | 44.12 | 819,390 | +0.06(+0.13%) |
Apr 16, 2021 | 43.65 | 44.09 | 43.60 | 44.06 | 701,669 | +0.46(+1.06%) |
Apr 15, 2021 | 43.41 | 43.63 | 43.41 | 43.60 | 1,352,560 | +0.41(+0.96%) |
Apr 14, 2021 | 43.37 | 43.40 | 43.14 | 43.19 | 3,574,937 | -0.17(-0.39%) |
Apr 13, 2021 | 43.19 | 43.36 | 43.12 | 43.36 | 523,762 | +0.07(+0.15%) |
Apr 12, 2021 | 43.33 | 43.38 | 43.24 | 43.29 | 3,333,305 | -0.24(-0.54%) |
Apr 09, 2021 | 43.31 | 43.55 | 43.27 | 43.53 | 864,982 | +0.21(+0.48%) |
Apr 08, 2021 | 43.13 | 43.39 | 43.08 | 43.32 | 2,239,625 | +0.54(+1.25%) |
Apr 07, 2021 | 42.83 | 42.91 | 42.71 | 42.78 | 846,189 | +0.07(+0.15%) |
Apr 06, 2021 | 42.66 | 42.80 | 42.65 | 42.72 | 582,222 | -0.33(-0.77%) |
Apr 05, 2021 | 42.69 | 43.10 | 42.64 | 43.05 | 789,825 | +0.72(+1.69%) |
Apr 01, 2021 | 41.90 | 42.34 | 41.87 | 42.33 | 1,177,909 | +0.70(+1.67%) |
Mar 31, 2021 | 41.88 | 41.94 | 41.61 | 41.63 | 1,552,366 | -0.39(-0.92%) |
Mar 30, 2021 | 41.96 | 42.05 | 41.87 | 42.02 | 517,055 | -0.04(-0.09%) |
Mar 29, 2021 | 41.98 | 42.14 | 41.96 | 42.06 | 860,657 | -0.11(-0.27%) |
Mar 26, 2021 | 41.93 | 42.21 | 41.88 | 42.17 | 894,395 | +0.16(+0.38%) |
Mar 25, 2021 | 42.03 | 42.05 | 41.80 | 42.01 | 483,730 | +0.17(+0.41%) |
Mar 24, 2021 | 41.91 | 42.03 | 41.82 | 41.84 | 674,408 | -0.16(-0.38%) |
Mar 23, 2021 | 42.17 | 42.27 | 41.95 | 42.00 | 480,449 | -0.32(-0.76%) |
Mar 22, 2021 | 42.04 | 42.45 | 42.01 | 42.32 | 610,468 | +0.55(+1.31%) |
Mar 19, 2021 | 41.63 | 41.86 | 41.53 | 41.78 | 1,085,209 | +0.31(+0.75%) |
Mar 18, 2021 | 41.66 | 42.01 | 41.47 | 41.47 | 3,345,681 | -0.43(-1.03%) |
Mar 17, 2021 | 41.52 | 41.92 | 41.42 | 41.90 | 3,069,150 | +0.08(+0.20%) |
Mar 16, 2021 | 41.75 | 41.85 | 41.70 | 41.81 | 544,401 | +0.20(+0.48%) |
Mar 15, 2021 | 41.41 | 41.63 | 41.27 | 41.62 | 485,431 | +0.23(+0.55%) |
Mar 12, 2021 | 41.17 | 41.40 | 41.11 | 41.39 | 644,967 | -0.24(-0.57%) |
Mar 11, 2021 | 41.57 | 41.71 | 41.44 | 41.63 | 802,575 | +0.25(+0.61%) |
Mar 10, 2021 | 41.59 | 41.59 | 41.30 | 41.37 | 490,131 | +0.10(+0.25%) |
Mar 09, 2021 | 41.08 | 41.37 | 41.06 | 41.27 | 706,036 | +0.73(+1.79%) |
Mar 08, 2021 | 40.69 | 40.90 | 40.53 | 40.54 | 1,616,038 | -0.23(-0.55%) |
Mar 05, 2021 | 40.64 | 40.86 | 40.11 | 40.77 | 1,671,138 | +0.24(+0.60%) |
Mar 04, 2021 | 41.00 | 41.09 | 40.32 | 40.52 | 1,205,789 | -0.45(-1.10%) |
Mar 03, 2021 | 41.13 | 41.23 | 40.88 | 40.98 | 504,439 | -0.51(-1.23%) |
Mar 02, 2021 | 41.44 | 41.61 | 41.41 | 41.48 | 952,959 | +0.26(+0.64%) |