Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.70 | 42.89 | 42.45 | 42.70 | 375,630 | +0.20(+0.48%) |
May 27, 2021 | 43.23 | 42.89 | 42.45 | 42.50 | 597,754 | -0.39(-0.91%) |
May 26, 2021 | 42.86 | 43.23 | 42.59 | 42.89 | 528,884 | +0.06(+0.15%) |
May 25, 2021 | 43.48 | 43.52 | 42.78 | 42.83 | 619,126 | -0.99(-2.26%) |
May 24, 2021 | 43.81 | 43.99 | 43.60 | 43.82 | 343,090 | -0.01(-0.02%) |
May 21, 2021 | 43.84 | 44.14 | 43.45 | 43.83 | 428,903 | +0.28(+0.63%) |
May 20, 2021 | 43.41 | 43.95 | 43.29 | 43.55 | 725,314 | +0.09(+0.20%) |
May 19, 2021 | 43.60 | 43.76 | 43.18 | 43.46 | 555,229 | -0.48(-1.09%) |
May 18, 2021 | 43.97 | 44.24 | 43.79 | 43.94 | 698,933 | -0.07(-0.16%) |
May 17, 2021 | 44.13 | 44.28 | 43.73 | 44.01 | 718,492 | -0.29(-0.64%) |
May 14, 2021 | 44.34 | 44.77 | 44.15 | 44.30 | 663,616 | +0.01(+0.02%) |
May 13, 2021 | 43.46 | 44.64 | 43.43 | 44.29 | 910,186 | +0.89(+2.05%) |
May 12, 2021 | 44.19 | 44.46 | 43.26 | 43.40 | 651,387 | -0.81(-1.83%) |
May 11, 2021 | 44.83 | 44.88 | 43.98 | 44.21 | 500,042 | -0.67(-1.49%) |
May 10, 2021 | 44.98 | 45.36 | 44.86 | 44.88 | 578,993 | +0.13(+0.30%) |
May 07, 2021 | 44.69 | 44.98 | 44.47 | 44.74 | 652,225 | -0.07(-0.16%) |
May 06, 2021 | 44.42 | 44.81 | 44.16 | 44.81 | 596,132 | +0.53(+1.19%) |
May 05, 2021 | 44.33 | 44.85 | 43.94 | 44.29 | 620,464 | -0.61(-1.37%) |
May 04, 2021 | 44.90 | 45.17 | 44.76 | 44.90 | 501,368 | -0.06(-0.14%) |
May 03, 2021 | 45.32 | 45.38 | 44.83 | 44.97 | 506,069 | -0.34(-0.75%) |
Apr 30, 2021 | 44.39 | 45.41 | 44.39 | 45.30 | 611,601 | +0.53(+1.19%) |
Apr 29, 2021 | 44.33 | 44.84 | 44.23 | 44.77 | 575,902 | +0.58(+1.31%) |
Apr 28, 2021 | 43.95 | 44.35 | 43.68 | 44.19 | 522,153 | +0.25(+0.57%) |
Apr 27, 2021 | 44.72 | 44.72 | 43.81 | 43.94 | 508,978 | -0.61(-1.38%) |
Apr 26, 2021 | 45.40 | 45.40 | 44.54 | 44.56 | 410,016 | -0.57(-1.26%) |
Apr 23, 2021 | 45.17 | 45.31 | 44.73 | 45.13 | 471,049 | -0.01(-0.02%) |
Apr 22, 2021 | 45.61 | 45.73 | 45.12 | 45.14 | 430,646 | -0.45(-1.00%) |
Apr 21, 2021 | 45.88 | 45.96 | 45.06 | 45.59 | 654,309 | -0.25(-0.54%) |
Apr 20, 2021 | 45.20 | 45.88 | 45.07 | 45.84 | 538,787 | +0.69(+1.52%) |
Apr 19, 2021 | 45.17 | 45.22 | 44.59 | 45.15 | 517,044 | +0.15(+0.34%) |
Apr 16, 2021 | 44.81 | 45.19 | 44.69 | 45.00 | 352,164 | +0.34(+0.76%) |
Apr 15, 2021 | 44.23 | 44.67 | 44.08 | 44.66 | 342,847 | +0.60(+1.35%) |
Apr 14, 2021 | 44.01 | 44.09 | 43.66 | 44.07 | 449,951 | +0.06(+0.14%) |
Apr 13, 2021 | 43.26 | 44.21 | 43.11 | 44.00 | 741,492 | +0.34(+0.78%) |
Apr 12, 2021 | 43.49 | 43.87 | 43.47 | 43.67 | 316,003 | +0.18(+0.41%) |
Apr 09, 2021 | 43.60 | 43.65 | 43.34 | 43.49 | 539,641 | +0.17(+0.39%) |
Apr 08, 2021 | 43.34 | 43.43 | 42.78 | 43.32 | 409,801 | +0.10(+0.23%) |
Apr 07, 2021 | 43.13 | 43.29 | 42.85 | 43.22 | 406,413 | +0.09(+0.21%) |
Apr 06, 2021 | 42.87 | 43.27 | 42.64 | 43.13 | 483,036 | +0.18(+0.41%) |
Apr 05, 2021 | 42.19 | 42.98 | 42.18 | 42.95 | 571,592 | +0.87(+2.07%) |
Apr 01, 2021 | 42.35 | 42.35 | 41.51 | 42.08 | 461,507 | -0.20(-0.48%) |
Mar 31, 2021 | 42.03 | 42.37 | 41.76 | 42.29 | 720,287 | +0.20(+0.49%) |
Mar 30, 2021 | 42.53 | 42.66 | 41.81 | 42.08 | 449,767 | -0.50(-1.17%) |
Mar 29, 2021 | 42.23 | 42.84 | 42.10 | 42.58 | 667,487 | +0.30(+0.72%) |
Mar 26, 2021 | 42.12 | 42.30 | 41.53 | 42.28 | 798,292 | +0.04(+0.08%) |
Mar 25, 2021 | 41.80 | 42.33 | 41.33 | 42.24 | 698,512 | +0.55(+1.32%) |
Mar 24, 2021 | 41.64 | 42.20 | 41.32 | 41.69 | 676,703 | -0.19(-0.45%) |
Mar 23, 2021 | 41.33 | 42.33 | 41.14 | 41.88 | 844,630 | +0.54(+1.30%) |
Mar 22, 2021 | 41.91 | 41.96 | 41.33 | 41.34 | 516,054 | -0.70(-1.66%) |
Mar 19, 2021 | 41.67 | 42.18 | 41.23 | 42.04 | 2,587,640 | +0.36(+0.87%) |
Mar 18, 2021 | 41.59 | 41.91 | 41.07 | 41.67 | 976,494 | +0.26(+0.62%) |
Mar 17, 2021 | 42.25 | 42.27 | 41.19 | 41.42 | 819,355 | -0.79(-1.88%) |
Mar 16, 2021 | 42.87 | 42.96 | 41.99 | 42.21 | 895,400 | -0.55(-1.28%) |
Mar 15, 2021 | 41.83 | 42.76 | 41.75 | 42.76 | 1,125,016 | +0.83(+1.98%) |
Mar 12, 2021 | 40.74 | 42.00 | 40.74 | 41.93 | 726,400 | +1.41(+3.49%) |
Mar 11, 2021 | 40.74 | 41.40 | 40.43 | 40.52 | 977,727 | -0.28(-0.69%) |
Mar 10, 2021 | 39.30 | 41.02 | 38.92 | 40.80 | 1,049,423 | +1.55(+3.94%) |
Mar 09, 2021 | 39.70 | 39.70 | 39.02 | 39.25 | 704,475 | -0.30(-0.76%) |
Mar 08, 2021 | 38.30 | 39.77 | 38.19 | 39.55 | 965,163 | +1.29(+3.37%) |
Mar 05, 2021 | 37.87 | 38.50 | 37.60 | 38.27 | 1,185,341 | +0.69(+1.83%) |
Mar 04, 2021 | 37.16 | 38.36 | 36.99 | 37.58 | 837,525 | +0.44(+1.19%) |
Mar 03, 2021 | 36.59 | 37.17 | 36.23 | 37.14 | 822,153 | +0.55(+1.50%) |
Mar 02, 2021 | 36.93 | 37.09 | 36.22 | 36.59 | 877,694 | -0.34(-0.93%) |