Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.46 | 46.48 | 46.17 | 46.18 | 504,622 | -0.20(-0.44%) |
May 27, 2021 | 46.66 | 46.85 | 46.36 | 46.39 | 528,940 | +0.82(+1.81%) |
May 26, 2021 | 45.53 | 45.68 | 45.38 | 45.56 | 324,045 | +0.43(+0.94%) |
May 25, 2021 | 45.76 | 45.89 | 45.07 | 45.14 | 345,563 | -0.53(-1.17%) |
May 24, 2021 | 45.38 | 45.74 | 45.29 | 45.67 | 507,590 | +0.84(+1.88%) |
May 21, 2021 | 44.95 | 45.18 | 44.69 | 44.83 | 388,021 | +0.05(+0.12%) |
May 20, 2021 | 44.58 | 44.95 | 44.37 | 44.77 | 419,183 | +0.15(+0.34%) |
May 19, 2021 | 44.56 | 44.68 | 43.94 | 44.62 | 786,653 | -0.64(-1.41%) |
May 18, 2021 | 45.86 | 45.91 | 45.25 | 45.26 | 505,891 | -0.13(-0.29%) |
May 17, 2021 | 45.15 | 45.52 | 45.01 | 45.39 | 391,108 | +0.00(+0.00%) |
May 14, 2021 | 45.00 | 45.46 | 44.81 | 45.39 | 548,489 | +1.23(+2.79%) |
May 13, 2021 | 43.50 | 44.25 | 43.42 | 44.16 | 633,462 | +0.38(+0.87%) |
May 12, 2021 | 44.24 | 44.44 | 43.58 | 43.78 | 751,474 | -0.77(-1.73%) |
May 11, 2021 | 44.58 | 44.98 | 44.29 | 44.55 | 831,758 | -0.27(-0.61%) |
May 10, 2021 | 45.39 | 45.64 | 44.82 | 44.83 | 542,792 | -0.40(-0.88%) |
May 07, 2021 | 44.67 | 45.28 | 44.58 | 45.23 | 526,655 | +0.51(+1.15%) |
May 06, 2021 | 44.86 | 44.87 | 44.38 | 44.71 | 591,999 | +0.36(+0.82%) |
May 05, 2021 | 44.29 | 44.72 | 44.00 | 44.35 | 646,845 | +1.63(+3.82%) |
May 04, 2021 | 42.12 | 42.73 | 41.99 | 42.72 | 1,080,650 | +0.37(+0.88%) |
May 03, 2021 | 42.35 | 42.69 | 42.11 | 42.34 | 359,652 | +0.42(+0.99%) |
Apr 30, 2021 | 42.64 | 42.66 | 41.84 | 41.93 | 477,595 | -0.76(-1.79%) |
Apr 29, 2021 | 42.55 | 42.81 | 42.37 | 42.69 | 551,962 | +0.16(+0.38%) |
Apr 28, 2021 | 42.59 | 42.78 | 42.49 | 42.53 | 703,874 | +0.51(+1.20%) |
Apr 27, 2021 | 42.18 | 42.27 | 42.02 | 42.02 | 484,682 | -0.29(-0.69%) |
Apr 26, 2021 | 42.41 | 42.59 | 42.31 | 42.32 | 601,147 | -0.02(-0.04%) |
Apr 23, 2021 | 41.61 | 42.48 | 41.61 | 42.33 | 556,743 | +0.41(+0.97%) |
Apr 22, 2021 | 42.14 | 42.17 | 41.88 | 41.93 | 743,080 | -0.67(-1.56%) |
Apr 21, 2021 | 41.97 | 42.67 | 41.91 | 42.59 | 913,879 | +0.71(+1.69%) |
Apr 20, 2021 | 42.45 | 42.48 | 41.76 | 41.88 | 1,067,230 | -1.09(-2.54%) |
Apr 19, 2021 | 43.12 | 43.23 | 42.88 | 42.97 | 426,931 | -0.16(-0.37%) |
Apr 16, 2021 | 43.13 | 43.25 | 42.97 | 43.13 | 1,342,476 | +0.51(+1.21%) |
Apr 15, 2021 | 42.76 | 42.80 | 42.46 | 42.62 | 2,135,795 | -0.06(-0.15%) |
Apr 14, 2021 | 42.45 | 42.82 | 42.45 | 42.68 | 395,064 | +0.02(+0.04%) |
Apr 13, 2021 | 42.84 | 42.86 | 42.42 | 42.66 | 462,949 | -0.20(-0.48%) |
Apr 12, 2021 | 43.07 | 43.20 | 42.69 | 42.87 | 435,803 | -0.37(-0.86%) |
Apr 09, 2021 | 42.83 | 43.24 | 42.82 | 43.24 | 234,400 | +0.62(+1.46%) |
Apr 08, 2021 | 42.01 | 42.72 | 42.00 | 42.62 | 453,765 | +0.43(+1.03%) |
Apr 07, 2021 | 42.27 | 42.50 | 42.01 | 42.18 | 514,683 | +0.51(+1.23%) |
Apr 06, 2021 | 41.92 | 42.18 | 41.55 | 41.67 | 473,802 | -0.61(-1.45%) |
Apr 05, 2021 | 42.10 | 42.50 | 41.89 | 42.28 | 295,141 | +0.79(+1.90%) |
Apr 01, 2021 | 41.38 | 41.49 | 41.05 | 41.49 | 525,851 | -0.18(-0.43%) |
Mar 31, 2021 | 42.10 | 42.40 | 41.46 | 41.67 | 1,346,111 | +0.16(+0.38%) |
Mar 30, 2021 | 40.76 | 41.62 | 40.72 | 41.51 | 756,488 | +0.43(+1.06%) |
Mar 29, 2021 | 40.79 | 41.18 | 40.76 | 41.07 | 322,281 | -0.07(-0.17%) |
Mar 26, 2021 | 40.68 | 41.18 | 40.44 | 41.15 | 409,271 | +0.72(+1.78%) |
Mar 25, 2021 | 39.51 | 40.45 | 39.30 | 40.43 | 522,581 | +1.10(+2.80%) |
Mar 24, 2021 | 39.61 | 39.96 | 39.33 | 39.33 | 341,615 | +0.40(+1.03%) |
Mar 23, 2021 | 40.01 | 40.12 | 38.83 | 38.93 | 504,002 | -0.81(-2.03%) |
Mar 22, 2021 | 40.27 | 40.28 | 39.67 | 39.73 | 697,661 | -0.32(-0.80%) |
Mar 19, 2021 | 40.69 | 40.71 | 40.03 | 40.05 | 924,636 | -0.67(-1.63%) |
Mar 18, 2021 | 40.83 | 41.47 | 40.68 | 40.72 | 620,227 | -0.18(-0.43%) |
Mar 17, 2021 | 40.47 | 41.03 | 40.22 | 40.90 | 621,528 | -0.13(-0.32%) |
Mar 16, 2021 | 41.29 | 41.44 | 40.70 | 41.03 | 446,012 | -0.96(-2.30%) |
Mar 15, 2021 | 42.13 | 42.19 | 41.51 | 41.99 | 375,729 | -0.31(-0.74%) |
Mar 12, 2021 | 41.98 | 42.30 | 41.76 | 42.30 | 353,305 | +0.37(+0.87%) |
Mar 11, 2021 | 42.04 | 42.33 | 41.76 | 41.94 | 671,080 | +0.25(+0.60%) |
Mar 10, 2021 | 41.17 | 41.95 | 41.11 | 41.69 | 746,203 | +0.37(+0.90%) |
Mar 09, 2021 | 41.00 | 41.55 | 40.58 | 41.31 | 2,434,186 | +0.48(+1.17%) |
Mar 08, 2021 | 40.25 | 41.44 | 40.16 | 40.84 | 884,300 | +0.40(+0.99%) |
Mar 05, 2021 | 40.31 | 40.48 | 39.47 | 40.44 | 647,707 | +0.21(+0.52%) |
Mar 04, 2021 | 40.51 | 41.26 | 39.71 | 40.23 | 955,640 | +0.56(+1.40%) |
Mar 03, 2021 | 39.46 | 40.21 | 39.35 | 39.67 | 771,094 | +0.82(+2.10%) |
Mar 02, 2021 | 39.28 | 39.57 | 38.83 | 38.85 | 545,164 | +0.16(+0.40%) |