Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.35 | 44.35 | 43.91 | 44.13 | 5,600 | -0.11(-0.25%) |
May 27, 2021 | 44.21 | 44.27 | 44.17 | 44.24 | 5,754 | +0.42(+0.96%) |
May 26, 2021 | 43.42 | 43.84 | 43.33 | 43.82 | 8,777 | +0.52(+1.19%) |
May 25, 2021 | 44.12 | 44.17 | 43.28 | 43.31 | 58,465 | -0.54(-1.24%) |
May 24, 2021 | 44.05 | 44.05 | 43.74 | 43.85 | 6,215 | +0.07(+0.16%) |
May 21, 2021 | 44.00 | 44.00 | 43.61 | 43.78 | 2,873 | +0.29(+0.67%) |
May 20, 2021 | 43.33 | 43.54 | 43.26 | 43.48 | 16,381 | +0.09(+0.20%) |
May 19, 2021 | 43.31 | 43.46 | 43.02 | 43.40 | 18,386 | -0.42(-0.97%) |
May 18, 2021 | 44.27 | 44.39 | 43.82 | 43.82 | 5,750 | -0.58(-1.30%) |
May 17, 2021 | 44.30 | 44.42 | 44.01 | 44.40 | 7,491 | -0.01(-0.03%) |
May 14, 2021 | 44.17 | 44.41 | 43.97 | 44.41 | 9,073 | +0.68(+1.55%) |
May 13, 2021 | 42.56 | 43.97 | 42.56 | 43.73 | 8,388 | +1.21(+2.83%) |
May 12, 2021 | 43.60 | 43.72 | 42.53 | 42.53 | 9,713 | -1.20(-2.73%) |
May 11, 2021 | 43.80 | 43.82 | 43.48 | 43.73 | 11,482 | -0.50(-1.12%) |
May 10, 2021 | 44.79 | 45.01 | 44.22 | 44.22 | 30,841 | -0.36(-0.81%) |
May 07, 2021 | 44.29 | 44.60 | 44.29 | 44.58 | 8,292 | +0.25(+0.56%) |
May 06, 2021 | 43.69 | 44.34 | 43.68 | 44.34 | 3,535 | +0.54(+1.23%) |
May 05, 2021 | 43.70 | 45.67 | 43.42 | 43.80 | 9,529 | +0.10(+0.23%) |
May 04, 2021 | 43.64 | 43.74 | 43.35 | 43.70 | 13,489 | -0.12(-0.27%) |
May 03, 2021 | 43.43 | 43.95 | 43.35 | 43.81 | 47,866 | +0.87(+2.04%) |
Apr 30, 2021 | 43.20 | 43.24 | 42.81 | 42.94 | 9,411 | -0.56(-1.28%) |
Apr 29, 2021 | 43.62 | 43.82 | 43.37 | 43.50 | 9,183 | +0.17(+0.38%) |
Apr 28, 2021 | 43.37 | 43.41 | 43.10 | 43.33 | 16,555 | -0.09(-0.20%) |
Apr 27, 2021 | 43.59 | 43.59 | 43.29 | 43.42 | 28,893 | +0.03(+0.06%) |
Apr 26, 2021 | 43.78 | 43.81 | 43.36 | 43.39 | 13,201 | -0.15(-0.34%) |
Apr 23, 2021 | 42.93 | 43.75 | 42.93 | 43.54 | 9,423 | +0.80(+1.87%) |
Apr 22, 2021 | 42.85 | 43.13 | 42.74 | 42.74 | 13,954 | -0.32(-0.75%) |
Apr 21, 2021 | 42.35 | 43.07 | 42.35 | 43.07 | 4,717 | +0.68(+1.62%) |
Apr 20, 2021 | 43.26 | 43.26 | 42.12 | 42.38 | 23,822 | -0.88(-2.02%) |
Apr 19, 2021 | 43.39 | 43.45 | 42.93 | 43.26 | 13,957 | -0.36(-0.83%) |
Apr 16, 2021 | 43.51 | 43.71 | 43.36 | 43.62 | 4,766 | +0.28(+0.65%) |
Apr 15, 2021 | 43.67 | 43.67 | 43.03 | 43.34 | 21,260 | +0.10(+0.24%) |
Apr 14, 2021 | 42.97 | 43.47 | 42.97 | 43.23 | 7,986 | +0.36(+0.83%) |
Apr 13, 2021 | 43.16 | 43.16 | 42.74 | 42.88 | 15,416 | -0.44(-1.02%) |
Apr 12, 2021 | 43.11 | 43.39 | 43.11 | 43.32 | 5,662 | +0.23(+0.54%) |
Apr 09, 2021 | 42.89 | 43.13 | 42.85 | 43.09 | 9,315 | +0.21(+0.49%) |
Apr 08, 2021 | 42.79 | 42.92 | 42.37 | 42.88 | 10,531 | +0.22(+0.52%) |
Apr 07, 2021 | 43.09 | 43.09 | 42.59 | 42.66 | 27,061 | -0.50(-1.16%) |
Apr 06, 2021 | 43.29 | 43.51 | 43.11 | 43.16 | 13,988 | -0.05(-0.11%) |
Apr 05, 2021 | 43.04 | 43.21 | 42.95 | 43.21 | 15,120 | +0.39(+0.91%) |
Apr 01, 2021 | 42.63 | 42.81 | 42.48 | 42.81 | 9,207 | +0.31(+0.73%) |
Mar 31, 2021 | 42.79 | 42.79 | 42.41 | 42.50 | 30,290 | -0.01(-0.03%) |
Mar 30, 2021 | 42.18 | 42.65 | 42.13 | 42.52 | 23,751 | +0.45(+1.07%) |
Mar 29, 2021 | 42.53 | 43.10 | 42.06 | 42.07 | 10,001 | -0.84(-1.95%) |
Mar 26, 2021 | 42.31 | 42.91 | 42.31 | 42.91 | 12,348 | +0.91(+2.17%) |
Mar 25, 2021 | 40.96 | 42.12 | 40.82 | 42.00 | 30,121 | +0.86(+2.09%) |
Mar 24, 2021 | 41.73 | 42.45 | 41.04 | 41.14 | 33,174 | -0.31(-0.75%) |
Mar 23, 2021 | 42.38 | 42.38 | 41.34 | 41.45 | 68,863 | -1.10(-2.58%) |
Mar 22, 2021 | 43.29 | 43.29 | 42.36 | 42.54 | 22,198 | -0.75(-1.73%) |
Mar 19, 2021 | 42.93 | 43.48 | 42.93 | 43.29 | 6,078 | +0.06(+0.14%) |
Mar 18, 2021 | 43.51 | 44.20 | 43.21 | 43.23 | 19,687 | -0.32(-0.73%) |
Mar 17, 2021 | 43.53 | 43.56 | 43.15 | 43.55 | 15,875 | +0.05(+0.12%) |
Mar 16, 2021 | 43.81 | 43.81 | 43.21 | 43.50 | 22,704 | -0.44(-1.00%) |
Mar 15, 2021 | 44.22 | 44.22 | 43.54 | 43.94 | 14,766 | -0.33(-0.74%) |
Mar 12, 2021 | 43.62 | 44.32 | 43.62 | 44.27 | 68,712 | +0.63(+1.44%) |
Mar 11, 2021 | 43.43 | 43.67 | 43.34 | 43.64 | 15,946 | +0.32(+0.74%) |
Mar 10, 2021 | 42.53 | 43.32 | 42.53 | 43.32 | 14,537 | +0.84(+1.97%) |
Mar 09, 2021 | 42.88 | 42.89 | 42.26 | 42.48 | 49,408 | -0.19(-0.45%) |
Mar 08, 2021 | 41.69 | 42.87 | 41.69 | 42.67 | 23,710 | +1.19(+2.86%) |
Mar 05, 2021 | 40.84 | 41.49 | 40.43 | 41.48 | 24,206 | +1.09(+2.69%) |
Mar 04, 2021 | 41.04 | 41.18 | 40.00 | 40.40 | 22,011 | -0.71(-1.73%) |
Mar 03, 2021 | 40.66 | 41.49 | 40.66 | 41.11 | 14,026 | +0.41(+1.00%) |
Mar 02, 2021 | 41.39 | 41.39 | 40.70 | 40.70 | 24,540 | -0.68(-1.65%) |