Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.66 | 45.66 | 45.40 | 45.43 | 6,594 | -0.02(-0.04%) |
May 27, 2021 | 45.24 | 45.46 | 45.24 | 45.45 | 5,204 | +0.57(+1.28%) |
May 26, 2021 | 44.76 | 44.88 | 44.73 | 44.88 | 5,638 | +0.50(+1.12%) |
May 25, 2021 | 43.86 | 44.71 | 43.86 | 44.38 | 19,101 | -0.18(-0.40%) |
May 24, 2021 | 44.68 | 44.68 | 44.49 | 44.56 | 5,753 | +0.24(+0.54%) |
May 21, 2021 | 44.36 | 44.42 | 44.32 | 44.32 | 1,473 | +0.29(+0.67%) |
May 20, 2021 | 43.89 | 44.03 | 43.82 | 44.03 | 111,598 | +0.53(+1.22%) |
May 19, 2021 | 42.94 | 43.49 | 42.82 | 43.49 | 10,347 | -0.16(-0.38%) |
May 18, 2021 | 43.93 | 44.00 | 43.66 | 43.66 | 5,280 | -0.22(-0.50%) |
May 17, 2021 | 43.93 | 43.93 | 43.56 | 43.88 | 6,268 | -0.16(-0.37%) |
May 14, 2021 | 43.63 | 44.13 | 43.63 | 44.04 | 9,868 | +1.06(+2.47%) |
May 13, 2021 | 42.62 | 43.26 | 42.61 | 42.98 | 14,020 | +0.44(+1.04%) |
May 12, 2021 | 43.43 | 43.64 | 42.46 | 42.54 | 12,334 | -1.27(-2.90%) |
May 11, 2021 | 43.00 | 43.91 | 42.83 | 43.81 | 8,619 | -0.21(-0.48%) |
May 10, 2021 | 44.94 | 44.94 | 44.02 | 44.02 | 15,250 | -0.96(-2.14%) |
May 07, 2021 | 44.73 | 45.02 | 44.65 | 44.98 | 11,455 | +0.48(+1.09%) |
May 06, 2021 | 44.38 | 44.50 | 43.97 | 44.50 | 7,831 | +0.21(+0.46%) |
May 05, 2021 | 44.26 | 44.50 | 44.20 | 44.30 | 3,867 | +0.04(+0.10%) |
May 04, 2021 | 44.31 | 44.33 | 43.96 | 44.25 | 8,628 | -0.42(-0.93%) |
May 03, 2021 | 45.11 | 45.11 | 44.62 | 44.67 | 11,376 | -0.08(-0.18%) |
Apr 30, 2021 | 45.28 | 45.28 | 44.65 | 44.75 | 8,841 | -0.84(-1.85%) |
Apr 29, 2021 | 46.14 | 46.14 | 45.23 | 45.59 | 20,460 | -0.20(-0.44%) |
Apr 28, 2021 | 45.59 | 45.89 | 45.59 | 45.79 | 117,968 | +0.04(+0.08%) |
Apr 27, 2021 | 45.84 | 45.84 | 45.58 | 45.75 | 12,818 | +0.12(+0.27%) |
Apr 26, 2021 | 45.68 | 45.73 | 45.54 | 45.63 | 8,070 | +0.30(+0.66%) |
Apr 23, 2021 | 44.64 | 45.44 | 44.64 | 45.33 | 4,888 | +0.91(+2.05%) |
Apr 22, 2021 | 44.57 | 44.92 | 44.42 | 44.42 | 10,558 | -0.00(-0.01%) |
Apr 21, 2021 | 43.68 | 44.42 | 43.68 | 44.42 | 4,903 | +0.78(+1.78%) |
Apr 20, 2021 | 44.33 | 44.33 | 43.24 | 43.65 | 16,133 | -0.62(-1.39%) |
Apr 19, 2021 | 44.83 | 44.83 | 44.18 | 44.27 | 8,542 | -0.58(-1.29%) |
Apr 16, 2021 | 44.56 | 44.92 | 44.56 | 44.84 | 7,072 | +0.32(+0.72%) |
Apr 15, 2021 | 44.74 | 44.74 | 44.19 | 44.52 | 16,056 | +0.10(+0.22%) |
Apr 14, 2021 | 44.64 | 44.82 | 44.40 | 44.43 | 7,590 | +0.05(+0.12%) |
Apr 13, 2021 | 44.65 | 44.65 | 44.02 | 44.38 | 7,048 | -0.17(-0.38%) |
Apr 12, 2021 | 44.67 | 44.67 | 44.33 | 44.54 | 11,840 | -0.12(-0.28%) |
Apr 09, 2021 | 44.74 | 44.74 | 44.41 | 44.67 | 16,433 | +0.10(+0.21%) |
Apr 08, 2021 | 44.52 | 44.60 | 44.29 | 44.57 | 4,616 | +0.48(+1.08%) |
Apr 07, 2021 | 44.77 | 44.77 | 44.00 | 44.10 | 10,145 | -0.59(-1.31%) |
Apr 06, 2021 | 44.60 | 44.99 | 44.60 | 44.68 | 5,899 | +0.08(+0.18%) |
Apr 05, 2021 | 45.05 | 45.05 | 44.51 | 44.60 | 38,836 | +0.37(+0.83%) |
Apr 01, 2021 | 44.10 | 44.26 | 43.98 | 44.24 | 67,607 | +0.55(+1.25%) |
Mar 31, 2021 | 43.25 | 43.95 | 43.25 | 43.69 | 17,598 | +0.74(+1.72%) |
Mar 30, 2021 | 42.75 | 43.07 | 42.50 | 42.95 | 8,794 | +0.40(+0.95%) |
Mar 29, 2021 | 43.03 | 43.05 | 42.42 | 42.55 | 47,956 | -0.48(-1.12%) |
Mar 26, 2021 | 42.40 | 43.03 | 42.25 | 43.03 | 4,056 | +0.94(+2.23%) |
Mar 25, 2021 | 41.63 | 42.12 | 41.28 | 42.09 | 8,993 | +0.30(+0.73%) |
Mar 24, 2021 | 42.70 | 42.70 | 41.75 | 41.78 | 5,365 | -0.50(-1.17%) |
Mar 23, 2021 | 43.32 | 43.32 | 42.13 | 42.28 | 7,165 | -1.02(-2.36%) |
Mar 22, 2021 | 42.76 | 43.50 | 42.55 | 43.30 | 5,153 | +0.24(+0.57%) |
Mar 19, 2021 | 43.21 | 43.21 | 42.66 | 43.06 | 11,253 | +0.10(+0.24%) |
Mar 18, 2021 | 44.17 | 44.17 | 42.94 | 42.95 | 9,236 | -1.07(-2.44%) |
Mar 17, 2021 | 43.90 | 44.14 | 43.45 | 44.03 | 6,897 | +0.24(+0.54%) |
Mar 16, 2021 | 44.32 | 44.32 | 43.65 | 43.79 | 5,422 | -0.47(-1.06%) |
Mar 15, 2021 | 43.73 | 44.26 | 43.67 | 44.26 | 9,303 | +0.38(+0.88%) |
Mar 12, 2021 | 43.71 | 43.87 | 43.65 | 43.87 | 9,482 | -0.16(-0.37%) |
Mar 11, 2021 | 43.53 | 44.06 | 43.46 | 44.04 | 8,687 | +1.18(+2.75%) |
Mar 10, 2021 | 42.97 | 43.05 | 42.72 | 42.85 | 5,657 | +0.35(+0.82%) |
Mar 09, 2021 | 42.23 | 42.78 | 42.23 | 42.50 | 7,249 | +0.71(+1.70%) |
Mar 08, 2021 | 42.31 | 42.48 | 41.79 | 41.79 | 7,376 | -0.31(-0.75%) |
Mar 05, 2021 | 41.48 | 42.11 | 40.31 | 42.11 | 6,877 | +0.89(+2.16%) |
Mar 04, 2021 | 42.01 | 42.28 | 40.57 | 41.22 | 11,495 | -1.10(-2.61%) |
Mar 03, 2021 | 43.13 | 43.20 | 42.31 | 42.32 | 4,934 | -0.74(-1.72%) |
Mar 02, 2021 | 43.83 | 43.83 | 43.06 | 43.06 | 13,577 | -0.61(-1.40%) |