Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.42 | 44.42 | 43.98 | 44.20 | 5,591 | -0.11(-0.25%) |
May 27, 2021 | 44.28 | 44.34 | 44.24 | 44.31 | 5,745 | +0.42(+0.96%) |
May 26, 2021 | 43.49 | 43.91 | 43.40 | 43.89 | 8,764 | +0.52(+1.19%) |
May 25, 2021 | 44.19 | 44.24 | 43.35 | 43.37 | 58,374 | -0.54(-1.24%) |
May 24, 2021 | 44.12 | 44.12 | 43.81 | 43.92 | 6,205 | +0.07(+0.16%) |
May 21, 2021 | 44.07 | 44.07 | 43.68 | 43.85 | 2,868 | +0.29(+0.67%) |
May 20, 2021 | 43.40 | 43.61 | 43.33 | 43.55 | 16,355 | +0.09(+0.20%) |
May 19, 2021 | 43.37 | 43.53 | 43.09 | 43.47 | 18,357 | -0.42(-0.97%) |
May 18, 2021 | 44.34 | 44.46 | 43.89 | 43.89 | 5,741 | -0.58(-1.30%) |
May 17, 2021 | 44.37 | 44.49 | 44.08 | 44.47 | 7,479 | -0.01(-0.03%) |
May 14, 2021 | 44.24 | 44.48 | 44.04 | 44.48 | 9,059 | +0.68(+1.55%) |
May 13, 2021 | 42.62 | 44.04 | 42.62 | 43.80 | 8,375 | +1.21(+2.83%) |
May 12, 2021 | 43.67 | 43.79 | 42.60 | 42.60 | 9,698 | -1.20(-2.73%) |
May 11, 2021 | 43.86 | 43.89 | 43.54 | 43.79 | 11,464 | -0.50(-1.12%) |
May 10, 2021 | 44.86 | 45.08 | 44.29 | 44.29 | 30,793 | -0.36(-0.81%) |
May 07, 2021 | 44.36 | 44.67 | 44.36 | 44.65 | 8,279 | +0.25(+0.56%) |
May 06, 2021 | 43.75 | 44.40 | 43.74 | 44.40 | 3,529 | +0.54(+1.23%) |
May 05, 2021 | 43.77 | 45.75 | 43.49 | 43.87 | 9,514 | +0.10(+0.23%) |
May 04, 2021 | 43.71 | 43.81 | 43.42 | 43.77 | 13,468 | -0.12(-0.27%) |
May 03, 2021 | 43.49 | 44.02 | 43.42 | 43.88 | 47,791 | +0.88(+2.04%) |
Apr 30, 2021 | 43.27 | 43.31 | 42.87 | 43.01 | 9,397 | -0.56(-1.28%) |
Apr 29, 2021 | 43.69 | 43.89 | 43.44 | 43.57 | 9,169 | +0.17(+0.38%) |
Apr 28, 2021 | 43.44 | 43.48 | 43.17 | 43.40 | 16,529 | -0.09(-0.20%) |
Apr 27, 2021 | 43.66 | 43.66 | 43.35 | 43.49 | 28,848 | +0.03(+0.06%) |
Apr 26, 2021 | 43.85 | 43.87 | 43.43 | 43.46 | 13,180 | -0.15(-0.34%) |
Apr 23, 2021 | 43.00 | 43.82 | 43.00 | 43.61 | 9,409 | +0.80(+1.87%) |
Apr 22, 2021 | 42.91 | 43.20 | 42.81 | 42.81 | 13,933 | -0.32(-0.75%) |
Apr 21, 2021 | 42.41 | 43.13 | 42.41 | 43.13 | 4,709 | +0.69(+1.62%) |
Apr 20, 2021 | 43.33 | 43.33 | 42.18 | 42.45 | 23,785 | -0.88(-2.02%) |
Apr 19, 2021 | 43.46 | 43.52 | 43.00 | 43.32 | 13,935 | -0.36(-0.83%) |
Apr 16, 2021 | 43.58 | 43.78 | 43.43 | 43.69 | 4,758 | +0.28(+0.65%) |
Apr 15, 2021 | 43.74 | 43.74 | 43.10 | 43.40 | 21,226 | +0.10(+0.24%) |
Apr 14, 2021 | 43.03 | 43.54 | 43.03 | 43.30 | 7,973 | +0.36(+0.83%) |
Apr 13, 2021 | 43.23 | 43.23 | 42.81 | 42.95 | 15,392 | -0.44(-1.02%) |
Apr 12, 2021 | 43.18 | 43.46 | 43.18 | 43.39 | 5,654 | +0.23(+0.54%) |
Apr 09, 2021 | 42.96 | 43.20 | 42.92 | 43.16 | 9,300 | +0.21(+0.49%) |
Apr 08, 2021 | 42.86 | 42.99 | 42.44 | 42.94 | 10,515 | +0.22(+0.52%) |
Apr 07, 2021 | 43.15 | 43.15 | 42.65 | 42.72 | 27,019 | -0.50(-1.16%) |
Apr 06, 2021 | 43.36 | 43.58 | 43.18 | 43.23 | 13,966 | -0.05(-0.11%) |
Apr 05, 2021 | 43.11 | 43.27 | 43.01 | 43.27 | 15,096 | +0.39(+0.91%) |
Apr 01, 2021 | 42.70 | 42.88 | 42.54 | 42.88 | 9,192 | +0.31(+0.73%) |
Mar 31, 2021 | 42.86 | 42.86 | 42.48 | 42.57 | 30,243 | -0.01(-0.03%) |
Mar 30, 2021 | 42.25 | 42.71 | 42.20 | 42.58 | 23,714 | +0.45(+1.07%) |
Mar 29, 2021 | 42.60 | 43.17 | 42.13 | 42.14 | 9,985 | -0.84(-1.95%) |
Mar 26, 2021 | 42.38 | 42.97 | 42.38 | 42.97 | 12,329 | +0.91(+2.17%) |
Mar 25, 2021 | 41.03 | 42.19 | 40.88 | 42.06 | 30,074 | +0.86(+2.09%) |
Mar 24, 2021 | 41.80 | 42.52 | 41.10 | 41.20 | 33,122 | -0.31(-0.75%) |
Mar 23, 2021 | 42.44 | 42.44 | 41.40 | 41.51 | 68,755 | -1.10(-2.58%) |
Mar 22, 2021 | 43.36 | 43.36 | 42.42 | 42.61 | 22,163 | -0.75(-1.73%) |
Mar 19, 2021 | 43.00 | 43.55 | 43.00 | 43.36 | 6,069 | +0.06(+0.14%) |
Mar 18, 2021 | 43.58 | 44.27 | 43.27 | 43.30 | 19,657 | -0.32(-0.73%) |
Mar 17, 2021 | 43.60 | 43.63 | 43.22 | 43.62 | 15,850 | +0.05(+0.12%) |
Mar 16, 2021 | 43.88 | 43.88 | 43.28 | 43.56 | 22,668 | -0.44(-1.00%) |
Mar 15, 2021 | 44.29 | 44.29 | 43.61 | 44.01 | 14,743 | -0.33(-0.74%) |
Mar 12, 2021 | 43.69 | 44.39 | 43.69 | 44.33 | 68,605 | +0.63(+1.44%) |
Mar 11, 2021 | 43.49 | 43.73 | 43.40 | 43.71 | 15,921 | +0.32(+0.74%) |
Mar 10, 2021 | 42.59 | 43.38 | 42.59 | 43.38 | 14,514 | +0.84(+1.97%) |
Mar 09, 2021 | 42.95 | 42.96 | 42.32 | 42.54 | 49,330 | -0.19(-0.45%) |
Mar 08, 2021 | 41.75 | 42.94 | 41.75 | 42.74 | 23,673 | +1.19(+2.86%) |
Mar 05, 2021 | 40.90 | 41.56 | 40.50 | 41.55 | 24,168 | +1.09(+2.69%) |
Mar 04, 2021 | 41.10 | 41.24 | 40.06 | 40.46 | 21,977 | -0.71(-1.73%) |
Mar 03, 2021 | 40.73 | 41.56 | 40.73 | 41.17 | 14,005 | +0.41(+1.00%) |
Mar 02, 2021 | 41.46 | 41.46 | 40.76 | 40.76 | 24,501 | -0.68(-1.65%) |