Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.96 | 44.84 | 43.79 | 44.77 | 442,500 | +0.67(+1.52%) |
May 27, 2021 | 44.15 | 44.24 | 43.96 | 44.10 | 297,946 | +0.20(+0.45%) |
May 26, 2021 | 44.07 | 44.25 | 43.84 | 43.90 | 272,950 | +0.87(+2.01%) |
May 25, 2021 | 43.42 | 43.42 | 42.96 | 43.03 | 145,633 | -0.17(-0.39%) |
May 24, 2021 | 43.10 | 43.31 | 43.08 | 43.20 | 196,188 | +1.01(+2.38%) |
May 21, 2021 | 42.70 | 42.81 | 42.13 | 42.20 | 213,012 | -0.14(-0.33%) |
May 20, 2021 | 42.20 | 42.50 | 42.17 | 42.34 | 86,750 | +0.18(+0.43%) |
May 19, 2021 | 41.89 | 42.15 | 41.57 | 42.15 | 294,406 | -0.01(-0.03%) |
May 18, 2021 | 42.21 | 42.56 | 42.21 | 42.17 | 183,844 | -0.11(-0.26%) |
May 17, 2021 | 42.10 | 42.32 | 41.92 | 42.28 | 214,859 | -1.54(-3.51%) |
May 14, 2021 | 43.54 | 43.96 | 43.51 | 43.82 | 158,862 | +0.87(+2.02%) |
May 13, 2021 | 42.64 | 43.13 | 42.63 | 42.95 | 343,107 | +0.84(+1.99%) |
May 12, 2021 | 42.66 | 42.89 | 41.99 | 42.11 | 279,869 | -2.01(-4.56%) |
May 11, 2021 | 43.84 | 44.28 | 43.79 | 44.12 | 313,768 | +0.52(+1.19%) |
May 10, 2021 | 44.35 | 44.43 | 43.59 | 43.61 | 137,443 | -0.11(-0.26%) |
May 07, 2021 | 43.19 | 43.72 | 43.09 | 43.72 | 161,198 | +0.92(+2.15%) |
May 06, 2021 | 42.53 | 42.80 | 42.35 | 42.80 | 169,018 | +0.41(+0.96%) |
May 05, 2021 | 42.45 | 42.89 | 42.21 | 42.39 | 107,070 | +0.20(+0.46%) |
May 04, 2021 | 42.41 | 42.41 | 41.96 | 42.20 | 161,028 | -0.10(-0.23%) |
May 03, 2021 | 41.97 | 42.36 | 41.97 | 42.29 | 82,981 | +0.32(+0.77%) |
Apr 30, 2021 | 42.29 | 42.35 | 41.94 | 41.97 | 187,446 | -0.75(-1.77%) |
Apr 29, 2021 | 42.53 | 42.75 | 42.20 | 42.73 | 205,216 | -1.13(-2.58%) |
Apr 28, 2021 | 43.82 | 43.94 | 43.56 | 43.86 | 211,881 | -0.21(-0.48%) |
Apr 27, 2021 | 44.08 | 44.26 | 44.01 | 44.07 | 172,329 | +0.35(+0.80%) |
Apr 26, 2021 | 43.80 | 43.90 | 43.59 | 43.72 | 117,708 | -0.01(-0.03%) |
Apr 23, 2021 | 43.40 | 43.77 | 43.40 | 43.73 | 203,621 | +1.02(+2.39%) |
Apr 22, 2021 | 43.02 | 43.12 | 42.70 | 42.71 | 194,648 | +0.45(+1.06%) |
Apr 21, 2021 | 41.85 | 42.27 | 41.57 | 42.27 | 118,757 | +0.11(+0.27%) |
Apr 20, 2021 | 42.15 | 42.35 | 41.94 | 42.15 | 333,273 | +0.54(+1.31%) |
Apr 19, 2021 | 41.69 | 41.69 | 41.52 | 41.61 | 157,068 | -0.24(-0.57%) |
Apr 16, 2021 | 41.85 | 41.94 | 41.68 | 41.85 | 259,447 | +0.35(+0.84%) |
Apr 15, 2021 | 41.40 | 41.85 | 41.22 | 41.50 | 445,598 | +0.81(+1.99%) |
Apr 14, 2021 | 40.71 | 40.97 | 40.45 | 40.69 | 280,685 | -0.03(-0.07%) |
Apr 13, 2021 | 41.30 | 41.36 | 40.56 | 40.71 | 519,445 | +1.62(+4.15%) |
Apr 12, 2021 | 39.15 | 39.25 | 38.93 | 39.09 | 190,316 | +0.49(+1.27%) |
Apr 09, 2021 | 38.30 | 38.60 | 38.26 | 38.60 | 162,110 | -0.28(-0.72%) |
Apr 08, 2021 | 38.84 | 39.02 | 38.79 | 38.88 | 127,422 | +0.15(+0.40%) |
Apr 07, 2021 | 39.01 | 39.01 | 38.51 | 38.73 | 183,182 | -0.18(-0.47%) |
Apr 06, 2021 | 38.80 | 39.14 | 38.80 | 38.91 | 148,361 | +0.11(+0.29%) |
Apr 05, 2021 | 38.72 | 38.83 | 38.33 | 38.80 | 240,268 | +0.36(+0.95%) |
Apr 01, 2021 | 38.24 | 38.58 | 38.16 | 38.44 | 275,265 | +0.39(+1.03%) |
Mar 31, 2021 | 37.78 | 38.28 | 37.63 | 38.05 | 309,765 | +1.23(+3.34%) |
Mar 30, 2021 | 36.90 | 36.90 | 36.44 | 36.82 | 257,439 | -0.29(-0.79%) |
Mar 29, 2021 | 37.79 | 37.86 | 37.07 | 37.11 | 403,696 | -0.94(-2.46%) |
Mar 26, 2021 | 37.50 | 38.05 | 37.33 | 38.05 | 533,066 | +3.16(+9.05%) |
Mar 25, 2021 | 34.51 | 34.97 | 34.43 | 34.89 | 309,117 | +0.66(+1.92%) |
Mar 24, 2021 | 34.23 | 34.47 | 34.15 | 34.23 | 256,306 | -0.13(-0.37%) |
Mar 23, 2021 | 34.44 | 34.69 | 34.26 | 34.36 | 240,179 | -0.99(-2.81%) |
Mar 22, 2021 | 35.18 | 35.41 | 35.04 | 35.35 | 137,479 | +0.35(+1.00%) |
Mar 19, 2021 | 34.96 | 35.21 | 34.71 | 35.00 | 263,312 | -0.08(-0.24%) |
Mar 18, 2021 | 35.49 | 35.59 | 35.03 | 35.08 | 188,819 | -0.46(-1.30%) |
Mar 17, 2021 | 35.39 | 35.67 | 35.07 | 35.54 | 164,387 | +0.15(+0.43%) |
Mar 16, 2021 | 35.38 | 35.56 | 35.24 | 35.39 | 217,424 | +0.08(+0.24%) |
Mar 15, 2021 | 35.13 | 35.31 | 34.93 | 35.31 | 127,879 | +0.38(+1.08%) |
Mar 12, 2021 | 34.92 | 35.06 | 34.72 | 34.93 | 181,935 | -0.03(-0.08%) |
Mar 11, 2021 | 34.79 | 35.10 | 34.73 | 34.96 | 275,776 | +0.67(+1.96%) |
Mar 10, 2021 | 34.29 | 34.45 | 34.08 | 34.29 | 263,304 | +0.07(+0.20%) |
Mar 09, 2021 | 33.88 | 34.33 | 33.84 | 34.22 | 267,825 | +0.60(+1.79%) |
Mar 08, 2021 | 33.64 | 33.94 | 33.49 | 33.62 | 367,061 | -0.53(-1.55%) |
Mar 05, 2021 | 33.94 | 34.36 | 33.71 | 34.15 | 467,650 | +0.28(+0.82%) |
Mar 04, 2021 | 34.23 | 34.44 | 33.63 | 33.87 | 231,217 | -0.60(-1.74%) |
Mar 03, 2021 | 34.80 | 34.82 | 34.44 | 34.47 | 230,438 | +0.24(+0.69%) |
Mar 02, 2021 | 34.11 | 34.37 | 33.96 | 34.23 | 164,330 | -0.06(-0.16%) |