Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.08 | 45.11 | 43.98 | 44.65 | 762,283 | -0.13(-0.30%) |
May 27, 2021 | 44.28 | 45.19 | 44.02 | 44.78 | 1,470,856 | +0.76(+1.73%) |
May 26, 2021 | 43.15 | 44.14 | 42.86 | 44.02 | 1,166,731 | +1.09(+2.53%) |
May 25, 2021 | 41.96 | 43.75 | 41.95 | 42.93 | 2,073,568 | +1.36(+3.28%) |
May 24, 2021 | 41.84 | 41.89 | 41.33 | 41.57 | 935,970 | +0.04(+0.09%) |
May 21, 2021 | 42.82 | 43.35 | 41.49 | 41.53 | 1,405,575 | -0.82(-1.94%) |
May 20, 2021 | 42.02 | 42.62 | 41.43 | 42.35 | 1,205,352 | +0.34(+0.82%) |
May 19, 2021 | 41.08 | 42.61 | 40.65 | 42.01 | 1,682,478 | -0.58(-1.37%) |
May 18, 2021 | 43.79 | 43.95 | 42.50 | 42.59 | 1,424,117 | -1.19(-2.72%) |
May 17, 2021 | 44.40 | 44.72 | 43.15 | 43.78 | 1,682,080 | -1.01(-2.26%) |
May 14, 2021 | 44.34 | 44.96 | 44.02 | 44.79 | 1,196,702 | +0.97(+2.22%) |
May 13, 2021 | 42.48 | 44.32 | 42.41 | 43.82 | 1,658,169 | +1.67(+3.96%) |
May 12, 2021 | 45.65 | 45.77 | 41.94 | 42.15 | 3,023,313 | -4.13(-8.92%) |
May 11, 2021 | 47.69 | 47.82 | 45.71 | 46.28 | 1,868,942 | -2.37(-4.86%) |
May 10, 2021 | 48.55 | 50.06 | 47.95 | 48.65 | 1,149,304 | +0.16(+0.33%) |
May 07, 2021 | 46.55 | 48.64 | 46.03 | 48.49 | 1,209,985 | +1.96(+4.20%) |
May 06, 2021 | 47.32 | 47.32 | 45.79 | 46.53 | 1,208,499 | -0.52(-1.12%) |
May 05, 2021 | 47.22 | 47.51 | 46.28 | 47.06 | 1,418,095 | -0.10(-0.22%) |
May 04, 2021 | 46.84 | 47.19 | 46.21 | 47.16 | 784,166 | +0.04(+0.08%) |
May 03, 2021 | 46.56 | 47.36 | 46.23 | 47.12 | 804,165 | +1.26(+2.74%) |
Apr 30, 2021 | 47.21 | 47.23 | 45.56 | 45.87 | 1,095,690 | -1.34(-2.84%) |
Apr 29, 2021 | 46.79 | 47.65 | 46.36 | 47.21 | 1,238,606 | +0.89(+1.93%) |
Apr 28, 2021 | 46.47 | 46.69 | 46.05 | 46.31 | 1,109,722 | +0.07(+0.14%) |
Apr 27, 2021 | 46.86 | 47.55 | 46.05 | 46.25 | 1,047,855 | -0.08(-0.16%) |
Apr 26, 2021 | 45.89 | 46.42 | 45.29 | 46.32 | 740,008 | +0.84(+1.84%) |
Apr 23, 2021 | 44.89 | 45.73 | 44.27 | 45.49 | 1,077,920 | +0.59(+1.31%) |
Apr 22, 2021 | 45.33 | 45.54 | 44.53 | 44.90 | 1,380,970 | -0.59(-1.30%) |
Apr 21, 2021 | 44.46 | 45.68 | 44.23 | 45.49 | 1,218,302 | +0.93(+2.09%) |
Apr 20, 2021 | 46.73 | 46.81 | 43.58 | 44.55 | 1,799,472 | -2.18(-4.66%) |
Apr 19, 2021 | 47.57 | 47.70 | 46.19 | 46.73 | 1,470,381 | -0.49(-1.05%) |
Apr 16, 2021 | 46.30 | 47.47 | 46.23 | 47.23 | 1,280,864 | +1.50(+3.29%) |
Apr 15, 2021 | 46.49 | 46.50 | 45.69 | 45.72 | 756,365 | -0.13(-0.29%) |
Apr 14, 2021 | 45.91 | 46.85 | 45.78 | 45.86 | 852,329 | -0.29(-0.64%) |
Apr 13, 2021 | 46.31 | 46.82 | 44.76 | 46.15 | 1,521,152 | -0.53(-1.14%) |
Apr 12, 2021 | 46.62 | 46.87 | 46.08 | 46.68 | 930,813 | +0.03(+0.06%) |
Apr 09, 2021 | 45.13 | 46.91 | 44.79 | 46.66 | 1,064,881 | +1.55(+3.44%) |
Apr 08, 2021 | 46.33 | 46.46 | 45.08 | 45.11 | 1,134,704 | -1.00(-2.17%) |
Apr 07, 2021 | 46.85 | 47.22 | 45.90 | 46.10 | 1,075,792 | -0.68(-1.44%) |
Apr 06, 2021 | 46.78 | 47.20 | 46.31 | 46.78 | 855,953 | +0.15(+0.33%) |
Apr 05, 2021 | 45.65 | 46.76 | 45.35 | 46.63 | 1,960,286 | +1.19(+2.62%) |
Apr 01, 2021 | 44.73 | 45.54 | 44.23 | 45.44 | 1,087,909 | +1.19(+2.69%) |
Mar 31, 2021 | 44.64 | 45.02 | 43.97 | 44.25 | 1,178,859 | -0.16(-0.36%) |
Mar 30, 2021 | 42.51 | 44.65 | 42.38 | 44.41 | 1,343,026 | +1.67(+3.92%) |
Mar 29, 2021 | 44.35 | 44.92 | 42.58 | 42.74 | 1,469,236 | -1.95(-4.36%) |
Mar 26, 2021 | 42.84 | 44.70 | 41.90 | 44.69 | 2,814,306 | +2.46(+5.83%) |
Mar 25, 2021 | 38.49 | 42.57 | 38.49 | 42.22 | 3,543,317 | +0.96(+2.33%) |
Mar 24, 2021 | 41.84 | 42.59 | 41.17 | 41.26 | 2,564,419 | +0.03(+0.07%) |
Mar 23, 2021 | 42.95 | 43.04 | 40.92 | 41.24 | 1,811,592 | -1.53(-3.58%) |
Mar 22, 2021 | 42.68 | 43.19 | 41.55 | 42.77 | 1,633,540 | +0.75(+1.79%) |
Mar 19, 2021 | 42.00 | 42.99 | 40.95 | 42.02 | 2,111,360 | +0.59(+1.42%) |
Mar 18, 2021 | 43.72 | 44.43 | 41.41 | 41.43 | 1,997,448 | -3.62(-8.04%) |
Mar 17, 2021 | 42.67 | 45.05 | 41.98 | 45.05 | 1,554,666 | +2.04(+4.73%) |
Mar 16, 2021 | 43.59 | 44.27 | 42.90 | 43.01 | 1,525,053 | -0.26(-0.59%) |
Mar 15, 2021 | 42.28 | 43.31 | 41.79 | 43.27 | 1,084,605 | +1.49(+3.57%) |
Mar 12, 2021 | 41.32 | 42.15 | 40.45 | 41.78 | 1,180,969 | -0.48(-1.13%) |
Mar 11, 2021 | 42.88 | 43.03 | 41.86 | 42.25 | 1,073,557 | -0.13(-0.31%) |
Mar 10, 2021 | 41.21 | 42.80 | 40.84 | 42.39 | 1,214,755 | +1.48(+3.63%) |
Mar 09, 2021 | 41.95 | 42.60 | 40.87 | 40.90 | 1,156,751 | -0.44(-1.06%) |
Mar 08, 2021 | 40.89 | 42.03 | 40.51 | 41.34 | 1,274,901 | +0.80(+1.97%) |
Mar 05, 2021 | 37.95 | 40.59 | 36.95 | 40.54 | 2,626,819 | +2.95(+7.84%) |
Mar 04, 2021 | 38.31 | 39.92 | 36.19 | 37.59 | 2,075,232 | -0.64(-1.67%) |
Mar 03, 2021 | 39.01 | 39.32 | 37.75 | 38.23 | 1,066,365 | -0.91(-2.33%) |
Mar 02, 2021 | 38.71 | 39.39 | 37.99 | 39.14 | 1,061,777 | +0.62(+1.60%) |