Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.96 | 43.96 | 42.89 | 42.94 | 324,468 | -0.72(-1.64%) |
May 27, 2021 | 43.06 | 44.05 | 42.69 | 43.66 | 942,078 | +0.84(+1.97%) |
May 26, 2021 | 42.51 | 42.84 | 42.11 | 42.81 | 721,460 | +0.39(+0.93%) |
May 25, 2021 | 42.84 | 42.85 | 42.22 | 42.42 | 845,256 | -0.27(-0.63%) |
May 24, 2021 | 42.16 | 42.98 | 41.89 | 42.69 | 924,293 | +0.72(+1.72%) |
May 21, 2021 | 42.65 | 43.03 | 41.85 | 41.97 | 958,069 | -0.45(-1.06%) |
May 20, 2021 | 41.98 | 42.44 | 41.52 | 42.42 | 809,183 | +0.45(+1.07%) |
May 19, 2021 | 41.29 | 42.05 | 41.10 | 41.97 | 510,522 | +0.07(+0.16%) |
May 18, 2021 | 42.55 | 42.72 | 41.79 | 41.90 | 566,230 | -0.63(-1.49%) |
May 17, 2021 | 42.35 | 42.65 | 41.89 | 42.54 | 508,445 | +0.05(+0.11%) |
May 14, 2021 | 41.97 | 42.55 | 41.56 | 42.49 | 514,883 | +0.92(+2.22%) |
May 13, 2021 | 40.91 | 41.75 | 40.61 | 41.57 | 587,325 | +1.01(+2.48%) |
May 12, 2021 | 41.35 | 41.61 | 40.29 | 40.56 | 570,093 | -1.11(-2.67%) |
May 11, 2021 | 41.09 | 41.74 | 40.66 | 41.67 | 539,692 | -0.09(-0.21%) |
May 10, 2021 | 42.53 | 42.66 | 41.69 | 41.76 | 700,404 | -0.63(-1.49%) |
May 07, 2021 | 41.83 | 42.42 | 41.68 | 42.39 | 276,285 | +0.36(+0.84%) |
May 06, 2021 | 42.02 | 42.22 | 41.38 | 42.04 | 267,842 | +0.00(+0.00%) |
May 05, 2021 | 41.86 | 42.38 | 41.64 | 42.04 | 243,783 | +0.28(+0.67%) |
May 04, 2021 | 42.24 | 42.35 | 41.44 | 41.76 | 234,270 | -0.68(-1.61%) |
May 03, 2021 | 42.00 | 42.54 | 41.75 | 42.44 | 388,669 | +0.54(+1.28%) |
Apr 30, 2021 | 42.78 | 42.78 | 41.41 | 41.90 | 534,213 | -1.15(-2.68%) |
Apr 29, 2021 | 43.68 | 44.03 | 42.70 | 43.05 | 306,439 | -0.27(-0.62%) |
Apr 28, 2021 | 43.44 | 43.84 | 43.13 | 43.32 | 439,823 | -0.09(-0.20%) |
Apr 27, 2021 | 43.98 | 44.15 | 43.18 | 43.41 | 252,820 | -0.67(-1.52%) |
Apr 26, 2021 | 44.84 | 44.93 | 43.99 | 44.08 | 369,803 | -0.65(-1.46%) |
Apr 23, 2021 | 44.96 | 45.49 | 44.71 | 44.73 | 579,017 | -0.23(-0.51%) |
Apr 22, 2021 | 43.57 | 45.23 | 43.30 | 44.96 | 867,813 | +1.53(+3.52%) |
Apr 21, 2021 | 42.77 | 43.98 | 42.30 | 43.43 | 424,147 | +0.69(+1.61%) |
Apr 20, 2021 | 43.34 | 43.49 | 42.65 | 42.75 | 482,315 | -0.54(-1.24%) |
Apr 19, 2021 | 43.67 | 43.73 | 42.62 | 43.28 | 704,352 | -0.36(-0.84%) |
Apr 16, 2021 | 44.16 | 44.16 | 43.31 | 43.65 | 189,011 | -0.26(-0.59%) |
Apr 15, 2021 | 43.91 | 44.23 | 43.68 | 43.91 | 270,031 | +0.23(+0.53%) |
Apr 14, 2021 | 43.41 | 44.42 | 43.38 | 43.68 | 622,330 | +0.28(+0.64%) |
Apr 13, 2021 | 43.24 | 43.75 | 43.04 | 43.40 | 330,702 | +0.17(+0.40%) |
Apr 12, 2021 | 43.21 | 43.38 | 42.88 | 43.23 | 228,053 | +0.24(+0.56%) |
Apr 09, 2021 | 43.00 | 43.18 | 42.24 | 42.99 | 2,147,376 | -0.14(-0.33%) |
Apr 08, 2021 | 42.42 | 43.42 | 41.09 | 43.13 | 1,318,908 | -1.21(-2.73%) |
Apr 07, 2021 | 44.94 | 44.94 | 44.06 | 44.34 | 158,109 | -0.58(-1.28%) |
Apr 06, 2021 | 45.04 | 45.11 | 44.21 | 44.92 | 272,393 | +0.19(+0.43%) |
Apr 05, 2021 | 43.25 | 45.84 | 43.06 | 44.72 | 741,984 | +1.50(+3.46%) |
Apr 01, 2021 | 42.68 | 43.27 | 41.86 | 43.23 | 204,953 | +0.94(+2.22%) |
Mar 31, 2021 | 41.72 | 42.89 | 41.72 | 42.29 | 313,450 | +0.34(+0.80%) |
Mar 30, 2021 | 41.21 | 42.20 | 40.94 | 41.95 | 301,443 | +0.39(+0.94%) |
Mar 29, 2021 | 42.47 | 42.90 | 41.39 | 41.56 | 304,716 | -0.93(-2.18%) |
Mar 26, 2021 | 41.75 | 42.54 | 41.49 | 42.49 | 461,275 | +2.37(+5.91%) |
Mar 25, 2021 | 40.19 | 40.35 | 39.41 | 40.12 | 330,683 | -0.02(-0.05%) |
Mar 24, 2021 | 41.59 | 42.02 | 40.13 | 40.14 | 253,689 | -1.05(-2.54%) |
Mar 23, 2021 | 42.41 | 42.74 | 41.07 | 41.18 | 251,120 | -1.31(-3.07%) |
Mar 22, 2021 | 42.20 | 42.91 | 42.12 | 42.49 | 176,597 | +0.39(+0.93%) |
Mar 19, 2021 | 41.04 | 42.39 | 41.04 | 42.09 | 920,155 | +0.76(+1.83%) |
Mar 18, 2021 | 42.56 | 42.78 | 41.26 | 41.34 | 348,170 | -1.68(-3.90%) |
Mar 17, 2021 | 42.72 | 43.33 | 42.05 | 43.02 | 244,191 | +0.20(+0.47%) |
Mar 16, 2021 | 43.29 | 43.47 | 42.75 | 42.81 | 210,064 | -0.76(-1.74%) |
Mar 15, 2021 | 43.42 | 43.76 | 43.19 | 43.57 | 241,381 | -0.05(-0.11%) |
Mar 12, 2021 | 43.72 | 43.77 | 43.13 | 43.62 | 178,904 | -0.09(-0.20%) |
Mar 11, 2021 | 43.13 | 43.91 | 42.95 | 43.71 | 231,336 | +0.66(+1.54%) |
Mar 10, 2021 | 42.15 | 43.13 | 41.74 | 43.04 | 194,685 | +0.60(+1.40%) |
Mar 09, 2021 | 42.63 | 43.37 | 42.31 | 42.45 | 237,779 | +0.49(+1.17%) |
Mar 08, 2021 | 41.85 | 42.29 | 41.24 | 41.96 | 246,255 | +0.10(+0.23%) |
Mar 05, 2021 | 41.31 | 41.98 | 40.44 | 41.86 | 288,935 | +1.25(+3.07%) |
Mar 04, 2021 | 40.60 | 41.35 | 39.99 | 40.62 | 431,025 | +0.12(+0.31%) |
Mar 03, 2021 | 41.24 | 41.40 | 40.43 | 40.49 | 262,697 | -0.65(-1.59%) |
Mar 02, 2021 | 41.89 | 41.90 | 41.13 | 41.14 | 199,096 | -0.71(-1.70%) |