Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.60 | 44.68 | 43.54 | 44.14 | 64,138 | -0.14(-0.32%) |
May 27, 2021 | 43.84 | 44.48 | 43.63 | 44.28 | 88,294 | +0.93(+2.15%) |
May 26, 2021 | 43.58 | 43.58 | 42.35 | 43.35 | 86,684 | +1.92(+4.63%) |
May 25, 2021 | 42.42 | 43.76 | 41.42 | 41.43 | 62,871 | -0.86(-2.03%) |
May 24, 2021 | 42.36 | 42.91 | 41.75 | 42.29 | 60,492 | +0.10(+0.24%) |
May 21, 2021 | 41.94 | 43.03 | 41.29 | 42.19 | 79,409 | +0.91(+2.20%) |
May 20, 2021 | 41.50 | 41.50 | 40.13 | 41.28 | 54,336 | -0.03(-0.07%) |
May 19, 2021 | 40.84 | 41.40 | 40.27 | 41.31 | 64,193 | -0.35(-0.84%) |
May 18, 2021 | 43.54 | 43.89 | 41.64 | 41.66 | 76,401 | -1.75(-4.03%) |
May 17, 2021 | 42.06 | 44.18 | 41.23 | 43.41 | 129,679 | +0.96(+2.26%) |
May 14, 2021 | 41.54 | 43.22 | 41.29 | 42.45 | 85,237 | +1.38(+3.36%) |
May 13, 2021 | 39.81 | 41.72 | 39.81 | 41.07 | 84,409 | +1.32(+3.32%) |
May 12, 2021 | 40.49 | 41.11 | 39.45 | 39.75 | 136,337 | -1.31(-3.19%) |
May 11, 2021 | 40.86 | 41.46 | 39.98 | 41.06 | 62,007 | -1.01(-2.40%) |
May 10, 2021 | 43.76 | 43.76 | 41.56 | 42.07 | 126,709 | -1.90(-4.32%) |
May 07, 2021 | 41.69 | 44.95 | 41.69 | 43.97 | 226,895 | +2.19(+5.24%) |
May 06, 2021 | 41.35 | 41.93 | 40.09 | 41.78 | 76,312 | +0.37(+0.89%) |
May 05, 2021 | 43.23 | 44.34 | 41.02 | 41.41 | 128,197 | -0.77(-1.83%) |
May 04, 2021 | 43.47 | 43.71 | 41.77 | 42.18 | 82,676 | -1.59(-3.63%) |
May 03, 2021 | 42.31 | 44.32 | 42.31 | 43.77 | 178,129 | +2.11(+5.06%) |
Apr 30, 2021 | 41.34 | 42.19 | 41.34 | 41.66 | 99,000 | -0.26(-0.62%) |
Apr 29, 2021 | 42.29 | 42.88 | 41.31 | 41.92 | 53,922 | -0.04(-0.10%) |
Apr 28, 2021 | 40.22 | 42.51 | 40.12 | 41.96 | 79,679 | +1.67(+4.14%) |
Apr 27, 2021 | 39.81 | 40.54 | 39.42 | 40.29 | 99,640 | +0.53(+1.33%) |
Apr 26, 2021 | 40.25 | 40.78 | 39.62 | 39.76 | 61,959 | -0.39(-0.97%) |
Apr 23, 2021 | 39.53 | 40.44 | 39.53 | 40.15 | 78,000 | +0.62(+1.57%) |
Apr 22, 2021 | 40.46 | 40.52 | 39.48 | 39.53 | 55,760 | -0.69(-1.72%) |
Apr 21, 2021 | 39.45 | 40.42 | 39.35 | 40.22 | 76,753 | +0.79(+2.00%) |
Apr 20, 2021 | 40.14 | 40.49 | 38.94 | 39.43 | 160,608 | -1.11(-2.74%) |
Apr 19, 2021 | 40.12 | 40.58 | 39.76 | 40.54 | 75,951 | +0.08(+0.20%) |
Apr 16, 2021 | 40.93 | 41.11 | 40.14 | 40.46 | 89,500 | +0.12(+0.30%) |
Apr 15, 2021 | 41.77 | 43.14 | 40.01 | 40.34 | 149,485 | -1.09(-2.63%) |
Apr 14, 2021 | 40.78 | 42.25 | 40.19 | 41.43 | 53,975 | +0.44(+1.07%) |
Apr 13, 2021 | 41.25 | 41.87 | 40.14 | 40.99 | 64,985 | -0.51(-1.23%) |
Apr 12, 2021 | 41.28 | 41.74 | 40.36 | 41.50 | 71,005 | +0.32(+0.78%) |
Apr 09, 2021 | 41.43 | 41.47 | 40.51 | 41.18 | 84,900 | -0.21(-0.51%) |
Apr 08, 2021 | 41.88 | 42.57 | 41.16 | 41.39 | 139,270 | -0.49(-1.17%) |
Apr 07, 2021 | 43.14 | 43.51 | 41.57 | 41.88 | 108,507 | -1.40(-3.23%) |
Apr 06, 2021 | 43.60 | 44.30 | 43.13 | 43.28 | 92,119 | -0.48(-1.10%) |
Apr 05, 2021 | 44.05 | 44.14 | 43.17 | 43.76 | 125,839 | +0.21(+0.48%) |
Apr 01, 2021 | 41.99 | 43.58 | 41.54 | 43.55 | 174,400 | +1.80(+4.31%) |
Mar 31, 2021 | 40.88 | 42.91 | 40.88 | 41.75 | 214,241 | +1.16(+2.86%) |
Mar 30, 2021 | 39.74 | 40.90 | 39.63 | 40.59 | 75,307 | +0.70(+1.75%) |
Mar 29, 2021 | 40.73 | 41.03 | 39.72 | 39.89 | 103,910 | -1.28(-3.11%) |
Mar 26, 2021 | 42.01 | 42.01 | 40.30 | 41.17 | 82,500 | -0.12(-0.29%) |
Mar 25, 2021 | 38.00 | 41.69 | 37.91 | 41.29 | 152,648 | +2.66(+6.89%) |
Mar 24, 2021 | 40.44 | 41.65 | 38.54 | 38.63 | 86,610 | -1.20(-3.01%) |
Mar 23, 2021 | 40.90 | 41.06 | 39.30 | 39.83 | 143,872 | -1.85(-4.44%) |
Mar 22, 2021 | 42.33 | 42.70 | 40.92 | 41.68 | 123,010 | -1.07(-2.50%) |
Mar 19, 2021 | 42.41 | 43.21 | 41.04 | 42.75 | 276,200 | +0.45(+1.06%) |
Mar 18, 2021 | 43.78 | 44.02 | 42.16 | 42.30 | 82,451 | -1.65(-3.75%) |
Mar 17, 2021 | 42.30 | 44.45 | 41.41 | 43.95 | 157,285 | +1.57(+3.70%) |
Mar 16, 2021 | 43.13 | 43.76 | 41.64 | 42.38 | 122,633 | -1.21(-2.78%) |
Mar 15, 2021 | 43.80 | 44.37 | 43.04 | 43.59 | 109,854 | -0.41(-0.93%) |
Mar 12, 2021 | 44.95 | 45.74 | 43.69 | 44.00 | 120,800 | -0.54(-1.21%) |
Mar 11, 2021 | 44.85 | 46.00 | 43.67 | 44.54 | 309,414 | -0.24(-0.54%) |
Mar 10, 2021 | 44.81 | 45.00 | 43.78 | 44.78 | 125,389 | +0.41(+0.92%) |
Mar 09, 2021 | 45.72 | 46.23 | 44.29 | 44.37 | 229,454 | -0.89(-1.97%) |
Mar 08, 2021 | 42.32 | 46.44 | 42.32 | 45.26 | 253,490 | +3.26(+7.76%) |
Mar 05, 2021 | 43.56 | 43.56 | 40.02 | 42.00 | 241,700 | -0.41(-0.97%) |
Mar 04, 2021 | 42.86 | 43.28 | 40.54 | 42.41 | 181,510 | -0.66(-1.53%) |
Mar 03, 2021 | 42.29 | 43.61 | 41.77 | 43.07 | 84,353 | +0.95(+2.26%) |
Mar 02, 2021 | 44.36 | 44.36 | 42.11 | 42.12 | 272,394 | -2.38(-5.35%) |