Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.64 | 45.00 | 44.12 | 44.35 | 5,841 | -0.24(-0.54%) |
May 27, 2021 | 45.30 | 45.50 | 44.59 | 44.59 | 11,689 | -0.46(-1.02%) |
May 26, 2021 | 44.94 | 46.00 | 44.85 | 45.05 | 8,005 | +0.63(+1.42%) |
May 25, 2021 | 46.20 | 46.20 | 44.35 | 44.42 | 6,282 | -1.43(-3.12%) |
May 24, 2021 | 44.43 | 46.80 | 43.77 | 45.85 | 17,736 | +2.06(+4.70%) |
May 21, 2021 | 44.15 | 44.25 | 43.69 | 43.79 | 7,000 | -0.26(-0.59%) |
May 20, 2021 | 44.09 | 44.09 | 43.49 | 44.05 | 4,948 | -0.05(-0.11%) |
May 19, 2021 | 43.74 | 44.23 | 43.31 | 44.10 | 8,393 | -0.04(-0.09%) |
May 18, 2021 | 44.20 | 44.95 | 43.88 | 44.14 | 6,416 | +0.14(+0.32%) |
May 17, 2021 | 45.17 | 45.17 | 44.00 | 44.00 | 6,533 | -1.76(-3.85%) |
May 14, 2021 | 44.00 | 45.96 | 44.00 | 45.76 | 16,307 | +2.01(+4.59%) |
May 13, 2021 | 43.30 | 44.61 | 43.30 | 43.75 | 16,256 | +0.45(+1.04%) |
May 12, 2021 | 45.99 | 46.23 | 43.19 | 43.30 | 10,048 | -2.82(-6.11%) |
May 11, 2021 | 46.18 | 46.88 | 45.75 | 46.12 | 11,158 | +0.18(+0.39%) |
May 10, 2021 | 43.01 | 46.37 | 43.01 | 45.94 | 23,112 | +3.68(+8.71%) |
May 07, 2021 | 41.77 | 42.55 | 41.59 | 42.26 | 14,009 | +0.25(+0.60%) |
May 06, 2021 | 41.98 | 42.12 | 41.61 | 42.01 | 11,321 | -0.06(-0.14%) |
May 05, 2021 | 42.30 | 42.30 | 41.80 | 42.07 | 11,501 | +0.05(+0.12%) |
May 04, 2021 | 42.75 | 43.42 | 41.76 | 42.02 | 15,266 | -0.78(-1.82%) |
May 03, 2021 | 40.01 | 43.50 | 40.01 | 42.80 | 9,315 | -0.02(-0.05%) |
Apr 30, 2021 | 42.59 | 43.28 | 42.59 | 42.82 | 7,800 | -0.41(-0.95%) |
Apr 29, 2021 | 43.62 | 43.62 | 42.57 | 43.23 | 5,033 | -0.22(-0.51%) |
Apr 28, 2021 | 43.51 | 43.54 | 43.38 | 43.45 | 3,995 | -0.25(-0.57%) |
Apr 27, 2021 | 43.52 | 45.60 | 42.59 | 43.70 | 16,476 | +0.64(+1.49%) |
Apr 26, 2021 | 42.58 | 43.62 | 42.58 | 43.06 | 6,657 | +0.32(+0.75%) |
Apr 23, 2021 | 42.88 | 42.88 | 42.18 | 42.74 | 5,900 | -0.17(-0.40%) |
Apr 22, 2021 | 43.42 | 43.50 | 42.68 | 42.91 | 3,892 | -0.23(-0.53%) |
Apr 21, 2021 | 43.03 | 43.47 | 43.03 | 43.14 | 3,106 | +0.14(+0.33%) |
Apr 20, 2021 | 42.77 | 43.31 | 42.01 | 43.00 | 10,965 | +0.47(+1.11%) |
Apr 19, 2021 | 42.40 | 42.82 | 42.13 | 42.53 | 6,449 | +0.02(+0.05%) |
Apr 16, 2021 | 42.80 | 42.94 | 42.40 | 42.51 | 3,700 | +0.08(+0.19%) |
Apr 15, 2021 | 42.51 | 42.84 | 42.41 | 42.43 | 6,201 | -0.06(-0.14%) |
Apr 14, 2021 | 42.46 | 43.22 | 42.44 | 42.49 | 6,094 | -0.04(-0.09%) |
Apr 13, 2021 | 42.57 | 42.75 | 42.45 | 42.53 | 4,504 | -0.09(-0.21%) |
Apr 12, 2021 | 42.72 | 43.08 | 42.57 | 42.62 | 2,422 | -0.96(-2.20%) |
Apr 09, 2021 | 42.40 | 43.65 | 42.40 | 43.58 | 5,000 | +0.95(+2.23%) |
Apr 08, 2021 | 42.06 | 42.87 | 42.06 | 42.63 | 7,722 | +0.27(+0.64%) |
Apr 07, 2021 | 43.05 | 43.10 | 42.21 | 42.36 | 7,979 | -0.25(-0.59%) |
Apr 06, 2021 | 43.12 | 44.58 | 42.41 | 42.61 | 8,812 | -0.18(-0.42%) |
Apr 05, 2021 | 43.00 | 43.48 | 42.77 | 42.79 | 5,212 | +0.00(+0.00%) |
Apr 01, 2021 | 42.89 | 44.63 | 42.78 | 42.79 | 8,600 | -0.67(-1.54%) |
Mar 31, 2021 | 43.21 | 43.87 | 43.21 | 43.46 | 32,404 | +0.46(+1.07%) |
Mar 30, 2021 | 42.66 | 43.27 | 42.66 | 43.00 | 24,661 | +0.19(+0.44%) |
Mar 29, 2021 | 43.04 | 43.15 | 42.43 | 42.81 | 19,005 | -0.11(-0.26%) |
Mar 26, 2021 | 43.89 | 43.99 | 42.45 | 42.92 | 10,700 | +0.27(+0.63%) |
Mar 25, 2021 | 43.99 | 43.99 | 42.12 | 42.65 | 12,140 | +0.11(+0.26%) |
Mar 24, 2021 | 43.50 | 45.11 | 42.23 | 42.54 | 18,559 | -0.08(-0.19%) |
Mar 23, 2021 | 42.27 | 43.08 | 42.26 | 42.62 | 18,825 | -0.03(-0.07%) |
Mar 22, 2021 | 42.67 | 43.07 | 42.41 | 42.65 | 19,083 | -0.02(-0.05%) |
Mar 19, 2021 | 43.47 | 43.51 | 42.52 | 42.67 | 41,700 | -0.33(-0.77%) |
Mar 18, 2021 | 44.35 | 45.62 | 42.77 | 43.00 | 47,628 | -1.09(-2.47%) |
Mar 17, 2021 | 39.21 | 47.78 | 39.21 | 44.09 | 117,414 | +8.74(+24.72%) |
Mar 16, 2021 | 36.50 | 37.01 | 35.12 | 35.35 | 9,427 | -1.95(-5.23%) |
Mar 15, 2021 | 35.78 | 37.70 | 35.78 | 37.30 | 11,861 | +1.64(+4.60%) |
Mar 12, 2021 | 35.14 | 35.69 | 34.86 | 35.66 | 15,100 | +0.52(+1.48%) |
Mar 11, 2021 | 35.50 | 35.50 | 34.06 | 35.14 | 8,770 | +0.80(+2.33%) |
Mar 10, 2021 | 34.90 | 35.46 | 34.30 | 34.34 | 11,152 | -0.52(-1.49%) |
Mar 09, 2021 | 35.74 | 35.91 | 34.86 | 34.86 | 14,329 | -1.14(-3.17%) |
Mar 08, 2021 | 35.24 | 36.00 | 34.89 | 36.00 | 13,701 | +1.11(+3.18%) |
Mar 05, 2021 | 35.23 | 35.25 | 34.22 | 34.89 | 9,200 | +0.67(+1.96%) |
Mar 04, 2021 | 35.42 | 35.52 | 34.05 | 34.22 | 15,799 | -0.96(-2.73%) |
Mar 03, 2021 | 34.10 | 35.95 | 34.10 | 35.18 | 11,795 | +1.37(+4.05%) |
Mar 02, 2021 | 32.98 | 35.73 | 32.37 | 33.81 | 21,539 | +0.67(+2.02%) |