Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.77 | 43.99 | 43.31 | 43.99 | 197,773 | +0.19(+0.43%) |
May 27, 2021 | 44.23 | 44.23 | 43.28 | 43.80 | 276,099 | +0.19(+0.43%) |
May 26, 2021 | 42.82 | 43.72 | 42.63 | 43.61 | 290,428 | +0.76(+1.78%) |
May 25, 2021 | 43.65 | 44.22 | 42.80 | 42.85 | 392,852 | -0.70(-1.62%) |
May 24, 2021 | 43.63 | 43.83 | 43.08 | 43.55 | 340,224 | +0.12(+0.28%) |
May 21, 2021 | 43.45 | 43.87 | 42.99 | 43.43 | 425,011 | +0.34(+0.78%) |
May 20, 2021 | 43.23 | 43.40 | 42.46 | 43.09 | 436,912 | -0.16(-0.38%) |
May 19, 2021 | 41.78 | 43.40 | 41.64 | 43.26 | 641,618 | +0.75(+1.77%) |
May 18, 2021 | 43.64 | 43.81 | 42.50 | 42.50 | 523,122 | -0.96(-2.21%) |
May 17, 2021 | 43.29 | 43.50 | 42.52 | 43.46 | 376,760 | -0.12(-0.28%) |
May 14, 2021 | 43.32 | 43.72 | 42.94 | 43.59 | 452,645 | +0.61(+1.43%) |
May 13, 2021 | 42.20 | 43.42 | 42.20 | 42.97 | 690,729 | +0.97(+2.32%) |
May 12, 2021 | 41.91 | 42.93 | 41.66 | 42.00 | 723,536 | +0.03(+0.08%) |
May 11, 2021 | 42.48 | 42.93 | 41.84 | 41.96 | 596,277 | -1.24(-2.86%) |
May 10, 2021 | 44.16 | 44.53 | 43.18 | 43.20 | 429,129 | -0.78(-1.77%) |
May 07, 2021 | 43.52 | 44.20 | 42.92 | 43.98 | 510,849 | +0.39(+0.88%) |
May 06, 2021 | 43.65 | 43.72 | 42.70 | 43.59 | 488,465 | +0.14(+0.32%) |
May 05, 2021 | 42.91 | 43.73 | 42.56 | 43.45 | 476,632 | +0.81(+1.89%) |
May 04, 2021 | 42.65 | 43.12 | 41.74 | 42.65 | 636,717 | +0.01(+0.02%) |
May 03, 2021 | 43.02 | 43.21 | 41.89 | 42.64 | 564,487 | +0.20(+0.48%) |
Apr 30, 2021 | 43.48 | 44.12 | 42.42 | 42.44 | 1,067,142 | -1.46(-3.33%) |
Apr 29, 2021 | 45.11 | 45.27 | 42.87 | 43.90 | 649,620 | -0.47(-1.06%) |
Apr 28, 2021 | 44.41 | 44.69 | 43.77 | 44.37 | 359,434 | -0.26(-0.58%) |
Apr 27, 2021 | 44.52 | 44.80 | 44.08 | 44.63 | 609,716 | +0.47(+1.06%) |
Apr 26, 2021 | 44.66 | 44.76 | 44.08 | 44.16 | 489,624 | -0.36(-0.81%) |
Apr 23, 2021 | 43.45 | 44.81 | 43.27 | 44.52 | 381,295 | +1.24(+2.87%) |
Apr 22, 2021 | 43.10 | 43.94 | 42.50 | 43.27 | 466,870 | +0.14(+0.33%) |
Apr 21, 2021 | 42.10 | 43.15 | 41.63 | 43.13 | 283,508 | +1.04(+2.47%) |
Apr 20, 2021 | 42.98 | 43.09 | 41.47 | 42.09 | 518,743 | -1.01(-2.34%) |
Apr 19, 2021 | 42.30 | 43.16 | 41.51 | 43.10 | 606,778 | +0.71(+1.68%) |
Apr 16, 2021 | 41.08 | 42.48 | 41.08 | 42.39 | 588,379 | +1.63(+3.99%) |
Apr 15, 2021 | 41.44 | 41.87 | 40.39 | 40.76 | 643,170 | -0.64(-1.55%) |
Apr 14, 2021 | 41.08 | 42.60 | 41.00 | 41.40 | 528,622 | +0.24(+0.59%) |
Apr 13, 2021 | 42.59 | 42.70 | 40.94 | 41.16 | 608,488 | -1.33(-3.13%) |
Apr 12, 2021 | 42.37 | 42.94 | 41.91 | 42.49 | 278,482 | +0.12(+0.30%) |
Apr 09, 2021 | 42.61 | 42.96 | 41.36 | 42.37 | 532,228 | -0.60(-1.40%) |
Apr 08, 2021 | 44.24 | 44.28 | 42.76 | 42.97 | 519,365 | -1.13(-2.57%) |
Apr 07, 2021 | 44.69 | 44.79 | 43.85 | 44.10 | 547,770 | -0.47(-1.05%) |
Apr 06, 2021 | 45.06 | 45.65 | 44.38 | 44.57 | 415,260 | -0.56(-1.25%) |
Apr 05, 2021 | 44.34 | 45.30 | 43.60 | 45.13 | 674,477 | +1.24(+2.81%) |
Apr 01, 2021 | 43.23 | 43.93 | 43.12 | 43.90 | 686,485 | +0.99(+2.31%) |
Mar 31, 2021 | 43.32 | 43.88 | 42.33 | 42.91 | 598,729 | -0.34(-0.78%) |
Mar 30, 2021 | 43.10 | 43.97 | 43.02 | 43.24 | 534,032 | +0.21(+0.49%) |
Mar 29, 2021 | 43.47 | 43.84 | 42.92 | 43.03 | 313,582 | -0.73(-1.66%) |
Mar 26, 2021 | 43.39 | 43.85 | 42.73 | 43.76 | 413,528 | +0.81(+1.89%) |
Mar 25, 2021 | 42.54 | 43.18 | 41.52 | 42.94 | 473,400 | +0.27(+0.64%) |
Mar 24, 2021 | 43.35 | 43.95 | 42.63 | 42.67 | 399,328 | -0.32(-0.75%) |
Mar 23, 2021 | 43.40 | 43.84 | 42.83 | 42.99 | 517,055 | -0.66(-1.52%) |
Mar 22, 2021 | 44.20 | 44.71 | 43.05 | 43.66 | 505,496 | -0.58(-1.31%) |
Mar 19, 2021 | 44.69 | 44.81 | 43.27 | 44.23 | 1,147,213 | -0.30(-0.67%) |
Mar 18, 2021 | 45.31 | 46.62 | 44.49 | 44.53 | 760,188 | -0.78(-1.73%) |
Mar 17, 2021 | 44.32 | 45.31 | 43.88 | 45.31 | 551,737 | +1.11(+2.51%) |
Mar 16, 2021 | 44.06 | 44.50 | 43.55 | 44.20 | 479,915 | +0.31(+0.71%) |
Mar 15, 2021 | 44.34 | 44.34 | 42.98 | 43.89 | 458,669 | -0.40(-0.90%) |
Mar 12, 2021 | 44.72 | 45.38 | 44.16 | 44.29 | 463,541 | -0.38(-0.86%) |
Mar 11, 2021 | 43.95 | 44.84 | 43.70 | 44.67 | 461,214 | +1.07(+2.46%) |
Mar 10, 2021 | 43.59 | 44.03 | 43.19 | 43.60 | 438,112 | +0.27(+0.61%) |
Mar 09, 2021 | 43.23 | 44.13 | 42.62 | 43.34 | 697,803 | +0.52(+1.22%) |
Mar 08, 2021 | 41.81 | 43.56 | 41.71 | 42.81 | 568,052 | +1.20(+2.89%) |
Mar 05, 2021 | 41.40 | 41.63 | 39.38 | 41.61 | 592,728 | +0.91(+2.25%) |
Mar 04, 2021 | 42.04 | 42.08 | 39.58 | 40.69 | 758,795 | -1.09(-2.60%) |
Mar 03, 2021 | 41.88 | 43.00 | 41.69 | 41.78 | 476,356 | +0.07(+0.17%) |
Mar 02, 2021 | 42.57 | 42.80 | 41.60 | 41.71 | 538,986 | -0.90(-2.11%) |