Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.41 | 45.41 | 44.38 | 44.97 | 5,777 | -0.12(-0.26%) |
May 27, 2021 | 45.42 | 45.91 | 44.94 | 45.09 | 11,319 | +0.05(+0.10%) |
May 26, 2021 | 44.78 | 45.97 | 44.58 | 45.05 | 16,684 | +0.63(+1.41%) |
May 25, 2021 | 46.05 | 46.31 | 44.42 | 44.42 | 17,830 | -1.27(-2.79%) |
May 24, 2021 | 45.84 | 46.31 | 45.36 | 45.69 | 9,801 | +0.25(+0.54%) |
May 21, 2021 | 45.16 | 46.03 | 45.16 | 45.45 | 10,037 | +0.10(+0.22%) |
May 20, 2021 | 45.00 | 45.67 | 44.30 | 45.35 | 19,786 | +0.54(+1.20%) |
May 19, 2021 | 44.45 | 45.60 | 44.32 | 44.81 | 20,722 | +0.31(+0.69%) |
May 18, 2021 | 43.97 | 45.44 | 43.97 | 44.50 | 16,942 | -1.15(-2.53%) |
May 17, 2021 | 44.28 | 46.17 | 44.28 | 45.65 | 32,567 | +1.19(+2.68%) |
May 14, 2021 | 43.05 | 44.72 | 42.98 | 44.46 | 27,996 | +1.80(+4.22%) |
May 13, 2021 | 41.74 | 42.95 | 41.74 | 42.66 | 12,547 | +1.13(+2.71%) |
May 12, 2021 | 41.75 | 42.39 | 41.54 | 41.54 | 16,148 | +0.16(+0.40%) |
May 11, 2021 | 41.17 | 41.96 | 40.98 | 41.37 | 15,165 | +0.11(+0.26%) |
May 10, 2021 | 39.98 | 42.63 | 39.56 | 41.26 | 35,298 | +1.19(+2.97%) |
May 07, 2021 | 39.75 | 40.21 | 39.75 | 40.07 | 12,529 | +0.04(+0.09%) |
May 06, 2021 | 39.74 | 40.04 | 39.49 | 40.04 | 11,164 | +0.30(+0.75%) |
May 05, 2021 | 38.91 | 39.99 | 38.91 | 39.74 | 23,549 | +0.83(+2.13%) |
May 04, 2021 | 39.08 | 39.11 | 38.55 | 38.91 | 27,926 | -0.12(-0.30%) |
May 03, 2021 | 38.65 | 39.07 | 38.52 | 39.03 | 12,146 | +0.69(+1.80%) |
Apr 30, 2021 | 37.61 | 38.90 | 37.56 | 38.34 | 21,234 | +0.42(+1.10%) |
Apr 29, 2021 | 37.87 | 38.40 | 37.13 | 37.92 | 21,958 | +0.03(+0.07%) |
Apr 28, 2021 | 37.63 | 37.89 | 37.08 | 37.89 | 14,302 | +0.31(+0.82%) |
Apr 27, 2021 | 37.91 | 38.15 | 37.16 | 37.58 | 14,165 | +0.05(+0.12%) |
Apr 26, 2021 | 37.63 | 38.22 | 37.27 | 37.54 | 19,085 | -0.06(-0.17%) |
Apr 23, 2021 | 37.27 | 38.06 | 36.56 | 37.60 | 14,523 | +0.85(+2.33%) |
Apr 22, 2021 | 37.14 | 37.75 | 35.84 | 36.75 | 22,005 | -0.35(-0.93%) |
Apr 21, 2021 | 36.99 | 37.72 | 36.57 | 37.09 | 8,627 | +0.10(+0.27%) |
Apr 20, 2021 | 38.36 | 38.36 | 36.64 | 36.99 | 8,713 | -0.70(-1.86%) |
Apr 19, 2021 | 37.64 | 38.43 | 36.70 | 37.69 | 31,151 | +0.18(+0.48%) |
Apr 16, 2021 | 37.96 | 38.50 | 37.36 | 37.51 | 22,664 | -0.08(-0.22%) |
Apr 15, 2021 | 37.65 | 38.85 | 37.46 | 37.59 | 12,278 | +0.10(+0.27%) |
Apr 14, 2021 | 37.82 | 38.22 | 37.30 | 37.49 | 10,245 | +0.43(+1.15%) |
Apr 13, 2021 | 36.69 | 37.56 | 36.54 | 37.06 | 8,407 | +0.20(+0.54%) |
Apr 12, 2021 | 38.04 | 38.13 | 36.74 | 36.87 | 14,458 | -0.90(-2.38%) |
Apr 09, 2021 | 38.64 | 38.95 | 37.76 | 37.76 | 11,112 | -0.45(-1.19%) |
Apr 08, 2021 | 38.26 | 38.82 | 38.10 | 38.22 | 4,316 | -0.28(-0.73%) |
Apr 07, 2021 | 40.17 | 40.17 | 38.02 | 38.50 | 12,614 | -1.76(-4.38%) |
Apr 06, 2021 | 40.85 | 41.22 | 39.83 | 40.26 | 10,220 | -1.07(-2.59%) |
Apr 05, 2021 | 41.62 | 42.10 | 40.80 | 41.34 | 7,630 | -0.70(-1.66%) |
Apr 01, 2021 | 40.81 | 42.72 | 40.11 | 42.04 | 14,082 | +1.78(+4.43%) |
Mar 31, 2021 | 40.87 | 42.73 | 40.25 | 40.26 | 18,360 | -1.65(-3.93%) |
Mar 30, 2021 | 41.35 | 42.45 | 40.43 | 41.90 | 14,385 | +1.36(+3.36%) |
Mar 29, 2021 | 40.06 | 40.83 | 39.66 | 40.54 | 9,838 | +0.95(+2.41%) |
Mar 26, 2021 | 39.11 | 40.10 | 39.09 | 39.58 | 5,611 | -0.04(-0.09%) |
Mar 25, 2021 | 39.12 | 39.62 | 38.53 | 39.62 | 11,425 | +0.48(+1.23%) |
Mar 24, 2021 | 40.31 | 41.23 | 39.14 | 39.14 | 13,974 | -0.51(-1.28%) |
Mar 23, 2021 | 42.21 | 42.45 | 39.50 | 39.65 | 18,056 | -2.58(-6.11%) |
Mar 22, 2021 | 43.92 | 44.69 | 42.01 | 42.23 | 29,216 | -2.40(-5.38%) |
Mar 19, 2021 | 43.00 | 44.63 | 41.94 | 44.63 | 33,006 | +2.14(+5.03%) |
Mar 18, 2021 | 42.26 | 43.01 | 41.85 | 42.49 | 10,289 | +0.18(+0.43%) |
Mar 17, 2021 | 43.15 | 43.15 | 41.35 | 42.31 | 5,339 | -0.40(-0.94%) |
Mar 16, 2021 | 44.58 | 44.58 | 42.71 | 42.71 | 5,418 | -1.63(-3.67%) |
Mar 15, 2021 | 45.45 | 45.45 | 43.63 | 44.34 | 9,218 | -0.98(-2.17%) |
Mar 12, 2021 | 44.95 | 45.65 | 44.93 | 45.32 | 7,921 | +0.36(+0.81%) |
Mar 11, 2021 | 45.63 | 46.06 | 44.55 | 44.95 | 14,788 | -1.80(-3.85%) |
Mar 10, 2021 | 46.69 | 47.85 | 46.10 | 46.75 | 17,851 | +0.92(+2.01%) |
Mar 09, 2021 | 45.92 | 46.74 | 45.12 | 45.83 | 32,969 | -0.83(-1.78%) |
Mar 08, 2021 | 44.25 | 46.66 | 44.21 | 46.66 | 23,643 | +2.89(+6.60%) |
Mar 05, 2021 | 41.38 | 43.80 | 41.05 | 43.78 | 12,413 | +2.77(+6.75%) |
Mar 04, 2021 | 39.70 | 43.23 | 39.70 | 41.01 | 15,074 | +1.37(+3.46%) |
Mar 03, 2021 | 38.77 | 39.64 | 38.35 | 39.64 | 9,139 | +1.15(+2.98%) |
Mar 02, 2021 | 39.24 | 39.28 | 38.36 | 38.49 | 11,380 | -0.76(-1.93%) |