Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.40 | 45.94 | 44.40 | 45.72 | 509,454 | +0.89(+1.98%) |
May 27, 2021 | 45.52 | 46.27 | 44.83 | 44.84 | 552,495 | -0.44(-0.97%) |
May 26, 2021 | 45.24 | 45.59 | 44.90 | 45.27 | 824,750 | +0.27(+0.60%) |
May 25, 2021 | 46.10 | 46.37 | 44.94 | 45.00 | 1,041,738 | -0.87(-1.89%) |
May 24, 2021 | 46.33 | 46.64 | 45.35 | 45.87 | 528,522 | -0.29(-0.63%) |
May 21, 2021 | 46.88 | 47.44 | 45.69 | 46.16 | 1,221,013 | -0.70(-1.49%) |
May 20, 2021 | 45.71 | 47.69 | 45.26 | 46.86 | 1,227,150 | +1.42(+3.12%) |
May 19, 2021 | 44.86 | 46.10 | 43.93 | 45.44 | 1,977,457 | +0.63(+1.40%) |
May 18, 2021 | 44.74 | 45.31 | 43.49 | 44.82 | 8,347,278 | +2.87(+6.85%) |
May 17, 2021 | 42.26 | 44.75 | 41.47 | 41.94 | 969,413 | -0.59(-1.38%) |
May 14, 2021 | 42.07 | 42.65 | 42.07 | 42.53 | 196,579 | +0.85(+2.03%) |
May 13, 2021 | 40.38 | 42.00 | 40.27 | 41.69 | 204,517 | +1.33(+3.30%) |
May 12, 2021 | 42.11 | 42.42 | 40.16 | 40.35 | 176,828 | -1.99(-4.70%) |
May 11, 2021 | 41.88 | 42.87 | 41.76 | 42.34 | 151,199 | -0.02(-0.05%) |
May 10, 2021 | 42.30 | 43.21 | 42.16 | 42.36 | 253,880 | -0.12(-0.28%) |
May 07, 2021 | 42.45 | 42.55 | 41.80 | 42.48 | 96,270 | +0.72(+1.71%) |
May 06, 2021 | 42.41 | 43.34 | 41.15 | 41.76 | 181,076 | -1.29(-3.00%) |
May 05, 2021 | 43.34 | 43.34 | 42.35 | 43.06 | 193,750 | +0.09(+0.21%) |
May 04, 2021 | 42.84 | 43.18 | 42.55 | 42.97 | 161,530 | -0.03(-0.07%) |
May 03, 2021 | 42.79 | 43.34 | 41.89 | 43.00 | 237,676 | +0.69(+1.62%) |
Apr 30, 2021 | 41.88 | 42.61 | 41.47 | 42.31 | 240,906 | -0.20(-0.47%) |
Apr 29, 2021 | 42.74 | 43.22 | 41.89 | 42.51 | 118,628 | -0.06(-0.14%) |
Apr 28, 2021 | 42.28 | 42.61 | 41.76 | 42.57 | 154,959 | +0.36(+0.85%) |
Apr 27, 2021 | 41.84 | 42.73 | 41.30 | 42.21 | 144,389 | +0.35(+0.83%) |
Apr 26, 2021 | 42.71 | 42.78 | 41.77 | 41.86 | 155,696 | -0.83(-1.93%) |
Apr 23, 2021 | 42.25 | 42.90 | 41.56 | 42.69 | 234,267 | +0.72(+1.71%) |
Apr 22, 2021 | 42.53 | 42.53 | 41.34 | 41.97 | 125,893 | -0.36(-0.85%) |
Apr 21, 2021 | 41.38 | 42.51 | 41.13 | 42.33 | 172,341 | +0.95(+2.31%) |
Apr 20, 2021 | 42.51 | 42.55 | 41.03 | 41.38 | 251,403 | -1.08(-2.55%) |
Apr 19, 2021 | 43.36 | 43.73 | 42.19 | 42.46 | 182,776 | -0.97(-2.24%) |
Apr 16, 2021 | 43.21 | 43.70 | 42.81 | 43.43 | 214,049 | +0.50(+1.16%) |
Apr 15, 2021 | 42.27 | 42.94 | 41.91 | 42.94 | 173,090 | +0.85(+2.01%) |
Apr 14, 2021 | 41.61 | 42.41 | 40.76 | 42.09 | 176,720 | +0.69(+1.66%) |
Apr 13, 2021 | 41.67 | 41.88 | 39.38 | 41.41 | 190,580 | -0.51(-1.21%) |
Apr 12, 2021 | 41.45 | 41.99 | 40.99 | 41.91 | 209,286 | +0.73(+1.76%) |
Apr 09, 2021 | 40.60 | 41.28 | 40.38 | 41.19 | 197,955 | +0.75(+1.86%) |
Apr 08, 2021 | 40.61 | 40.61 | 39.81 | 40.44 | 205,259 | -0.02(-0.04%) |
Apr 07, 2021 | 40.92 | 40.92 | 40.30 | 40.45 | 217,630 | -0.37(-0.90%) |
Apr 06, 2021 | 40.86 | 41.31 | 40.57 | 40.82 | 200,031 | -0.03(-0.07%) |
Apr 05, 2021 | 40.21 | 41.01 | 39.97 | 40.85 | 210,284 | +1.03(+2.60%) |
Apr 01, 2021 | 38.38 | 40.13 | 38.16 | 39.82 | 264,443 | +1.35(+3.52%) |
Mar 31, 2021 | 38.59 | 39.15 | 38.18 | 38.46 | 200,834 | -0.15(-0.39%) |
Mar 30, 2021 | 38.13 | 38.97 | 37.79 | 38.61 | 141,167 | +0.56(+1.48%) |
Mar 29, 2021 | 38.38 | 39.25 | 36.28 | 38.05 | 280,686 | -0.68(-1.76%) |
Mar 26, 2021 | 38.33 | 38.78 | 37.72 | 38.73 | 132,473 | +0.86(+2.28%) |
Mar 25, 2021 | 36.86 | 38.00 | 36.69 | 37.87 | 124,211 | +1.06(+2.89%) |
Mar 24, 2021 | 37.74 | 38.57 | 36.75 | 36.80 | 176,454 | -0.66(-1.75%) |
Mar 23, 2021 | 38.14 | 38.53 | 37.27 | 37.46 | 156,500 | -1.02(-2.66%) |
Mar 22, 2021 | 39.09 | 39.52 | 38.38 | 38.48 | 152,580 | -0.93(-2.37%) |
Mar 19, 2021 | 38.13 | 39.43 | 37.96 | 39.42 | 738,008 | +1.51(+3.99%) |
Mar 18, 2021 | 38.19 | 38.72 | 37.75 | 37.91 | 138,326 | -0.37(-0.96%) |
Mar 17, 2021 | 39.15 | 39.17 | 38.13 | 38.28 | 154,774 | -0.90(-2.31%) |
Mar 16, 2021 | 39.60 | 40.00 | 38.66 | 39.18 | 170,394 | -0.43(-1.08%) |
Mar 15, 2021 | 39.77 | 39.96 | 38.80 | 39.61 | 149,514 | -0.04(-0.10%) |
Mar 12, 2021 | 39.45 | 40.02 | 39.40 | 39.65 | 201,979 | +0.33(+0.83%) |
Mar 11, 2021 | 38.94 | 39.35 | 38.40 | 39.32 | 149,010 | +0.22(+0.56%) |
Mar 10, 2021 | 38.95 | 39.80 | 38.71 | 39.10 | 242,399 | +0.27(+0.69%) |
Mar 09, 2021 | 38.74 | 39.12 | 38.10 | 38.83 | 201,818 | +0.32(+0.82%) |
Mar 08, 2021 | 37.11 | 38.80 | 37.09 | 38.52 | 181,451 | +1.77(+4.83%) |
Mar 05, 2021 | 36.52 | 36.93 | 35.87 | 36.74 | 336,863 | +0.80(+2.23%) |
Mar 04, 2021 | 36.22 | 36.87 | 35.67 | 35.94 | 335,635 | -0.26(-0.71%) |
Mar 03, 2021 | 35.41 | 36.74 | 35.41 | 36.20 | 262,847 | +0.62(+1.75%) |
Mar 02, 2021 | 36.99 | 38.24 | 35.37 | 35.57 | 411,647 | -0.18(-0.50%) |