Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.35 | 46.35 | 45.29 | 45.95 | 114,066 | -0.36(-0.78%) |
May 27, 2021 | 45.40 | 46.77 | 45.37 | 46.31 | 279,921 | +1.23(+2.74%) |
May 26, 2021 | 44.49 | 45.11 | 44.10 | 45.08 | 147,935 | +0.66(+1.50%) |
May 25, 2021 | 44.97 | 45.29 | 44.37 | 44.41 | 165,427 | -0.60(-1.33%) |
May 24, 2021 | 44.80 | 45.13 | 44.41 | 45.01 | 126,611 | +0.57(+1.28%) |
May 21, 2021 | 44.15 | 44.66 | 44.08 | 44.44 | 425,611 | +0.55(+1.26%) |
May 20, 2021 | 43.92 | 44.11 | 43.18 | 43.89 | 188,248 | -0.21(-0.47%) |
May 19, 2021 | 43.22 | 44.13 | 42.84 | 44.10 | 243,506 | +0.08(+0.17%) |
May 18, 2021 | 44.75 | 44.80 | 44.00 | 44.02 | 120,032 | -0.70(-1.57%) |
May 17, 2021 | 44.02 | 44.89 | 43.87 | 44.73 | 117,993 | +0.34(+0.77%) |
May 14, 2021 | 44.15 | 44.39 | 43.81 | 44.38 | 237,657 | +0.60(+1.37%) |
May 13, 2021 | 42.10 | 43.96 | 41.91 | 43.79 | 198,124 | +1.98(+4.73%) |
May 12, 2021 | 43.24 | 43.26 | 41.73 | 41.81 | 154,375 | -1.86(-4.26%) |
May 11, 2021 | 42.83 | 43.68 | 42.51 | 43.67 | 196,029 | -0.02(-0.04%) |
May 10, 2021 | 44.98 | 45.10 | 43.69 | 43.69 | 235,836 | -1.26(-2.81%) |
May 07, 2021 | 44.42 | 45.04 | 44.17 | 44.95 | 177,684 | +0.42(+0.94%) |
May 06, 2021 | 43.16 | 44.55 | 43.08 | 44.54 | 176,211 | +1.41(+3.26%) |
May 05, 2021 | 43.04 | 43.31 | 42.45 | 43.13 | 173,088 | +0.29(+0.67%) |
May 04, 2021 | 42.65 | 42.96 | 42.37 | 42.85 | 243,869 | -0.12(-0.29%) |
May 03, 2021 | 43.17 | 43.53 | 42.47 | 42.97 | 275,959 | +0.29(+0.69%) |
Apr 30, 2021 | 42.82 | 43.49 | 42.45 | 42.67 | 350,491 | -0.54(-1.25%) |
Apr 29, 2021 | 43.73 | 43.73 | 42.75 | 43.22 | 244,569 | -0.05(-0.11%) |
Apr 28, 2021 | 43.29 | 43.42 | 43.04 | 43.26 | 130,055 | -0.05(-0.11%) |
Apr 27, 2021 | 43.52 | 43.81 | 42.96 | 43.31 | 157,438 | -0.17(-0.39%) |
Apr 26, 2021 | 42.84 | 43.78 | 42.71 | 43.48 | 301,020 | +1.14(+2.69%) |
Apr 23, 2021 | 42.05 | 42.74 | 41.91 | 42.34 | 152,030 | +0.54(+1.29%) |
Apr 22, 2021 | 41.57 | 42.01 | 41.08 | 41.80 | 226,426 | +0.25(+0.59%) |
Apr 21, 2021 | 41.35 | 41.96 | 41.10 | 41.55 | 336,721 | +0.28(+0.69%) |
Apr 20, 2021 | 42.49 | 42.77 | 40.94 | 41.27 | 238,361 | -1.29(-3.03%) |
Apr 19, 2021 | 42.50 | 42.56 | 41.46 | 42.56 | 229,748 | +0.06(+0.13%) |
Apr 16, 2021 | 42.86 | 43.14 | 42.32 | 42.50 | 346,491 | +0.09(+0.22%) |
Apr 15, 2021 | 42.94 | 42.94 | 42.12 | 42.41 | 326,081 | -0.18(-0.42%) |
Apr 14, 2021 | 42.47 | 43.12 | 42.47 | 42.59 | 165,735 | -0.04(-0.09%) |
Apr 13, 2021 | 43.16 | 43.54 | 42.07 | 42.63 | 271,168 | -0.69(-1.60%) |
Apr 12, 2021 | 43.10 | 43.36 | 42.71 | 43.32 | 182,770 | +0.33(+0.77%) |
Apr 09, 2021 | 42.26 | 42.99 | 41.99 | 42.99 | 195,992 | +0.81(+1.91%) |
Apr 08, 2021 | 41.77 | 42.25 | 40.77 | 42.18 | 222,503 | +0.52(+1.25%) |
Apr 07, 2021 | 42.13 | 42.46 | 41.27 | 41.66 | 264,059 | -0.55(-1.30%) |
Apr 06, 2021 | 42.36 | 42.47 | 41.88 | 42.21 | 244,086 | -0.13(-0.31%) |
Apr 05, 2021 | 41.04 | 42.34 | 41.04 | 42.34 | 217,263 | +1.63(+4.00%) |
Apr 01, 2021 | 40.97 | 41.26 | 39.83 | 40.71 | 243,803 | +0.94(+2.36%) |
Mar 31, 2021 | 39.88 | 40.29 | 39.32 | 39.78 | 170,939 | -0.06(-0.14%) |
Mar 30, 2021 | 39.43 | 40.21 | 39.12 | 39.83 | 158,340 | +0.71(+1.82%) |
Mar 29, 2021 | 39.20 | 40.27 | 38.65 | 39.12 | 279,522 | -0.28(-0.72%) |
Mar 26, 2021 | 39.17 | 39.51 | 38.92 | 39.41 | 158,102 | +0.89(+2.31%) |
Mar 25, 2021 | 37.67 | 38.79 | 36.98 | 38.52 | 262,554 | +0.52(+1.37%) |
Mar 24, 2021 | 38.62 | 39.07 | 37.99 | 37.99 | 239,142 | -0.09(-0.25%) |
Mar 23, 2021 | 39.90 | 40.43 | 37.97 | 38.09 | 291,123 | -2.26(-5.59%) |
Mar 22, 2021 | 41.76 | 41.76 | 40.23 | 40.34 | 243,689 | -1.31(-3.14%) |
Mar 19, 2021 | 42.41 | 43.27 | 41.54 | 41.65 | 645,393 | -0.94(-2.20%) |
Mar 18, 2021 | 43.28 | 44.13 | 42.22 | 42.59 | 243,630 | -0.79(-1.81%) |
Mar 17, 2021 | 43.76 | 44.23 | 43.22 | 43.38 | 256,690 | -0.69(-1.57%) |
Mar 16, 2021 | 44.54 | 44.54 | 43.70 | 44.07 | 181,725 | -0.29(-0.66%) |
Mar 15, 2021 | 43.82 | 44.49 | 43.02 | 44.36 | 165,890 | +0.62(+1.41%) |
Mar 12, 2021 | 42.69 | 43.82 | 42.69 | 43.75 | 167,074 | +1.00(+2.35%) |
Mar 11, 2021 | 43.47 | 43.48 | 42.24 | 42.74 | 256,241 | -0.36(-0.84%) |
Mar 10, 2021 | 42.27 | 43.44 | 41.17 | 43.10 | 300,600 | +0.85(+2.02%) |
Mar 09, 2021 | 42.11 | 43.19 | 41.51 | 42.25 | 369,611 | +0.30(+0.72%) |
Mar 08, 2021 | 40.55 | 42.06 | 40.15 | 41.95 | 308,690 | +1.62(+4.02%) |
Mar 05, 2021 | 39.07 | 40.54 | 38.32 | 40.32 | 292,775 | +1.87(+4.85%) |
Mar 04, 2021 | 38.23 | 39.27 | 37.55 | 38.46 | 332,980 | +0.27(+0.72%) |
Mar 03, 2021 | 38.11 | 38.63 | 38.03 | 38.18 | 173,379 | +0.31(+0.83%) |
Mar 02, 2021 | 38.26 | 38.42 | 37.84 | 37.87 | 158,491 | -0.40(-1.04%) |