Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.93 | 44.99 | 44.75 | 44.82 | 2,317 | -0.09(-0.19%) |
May 27, 2021 | 44.77 | 44.91 | 44.75 | 44.91 | 3,530 | +0.64(+1.44%) |
May 26, 2021 | 44.10 | 44.27 | 44.08 | 44.27 | 2,534 | +0.77(+1.77%) |
May 25, 2021 | 44.28 | 44.49 | 43.50 | 43.50 | 3,371 | -0.51(-1.17%) |
May 24, 2021 | 43.92 | 44.09 | 43.92 | 44.02 | 4,454 | +0.12(+0.27%) |
May 21, 2021 | 43.84 | 44.07 | 43.83 | 43.90 | 2,068 | +0.26(+0.60%) |
May 20, 2021 | 43.42 | 43.63 | 43.41 | 43.63 | 1,282 | +0.09(+0.20%) |
May 19, 2021 | 43.11 | 43.56 | 43.11 | 43.55 | 3,234 | -0.39(-0.89%) |
May 18, 2021 | 44.49 | 44.49 | 43.79 | 43.94 | 52,329 | -0.39(-0.87%) |
May 17, 2021 | 44.12 | 44.32 | 44.12 | 44.32 | 2,883 | +0.08(+0.18%) |
May 14, 2021 | 43.78 | 44.24 | 43.78 | 44.24 | 2,614 | +0.93(+2.16%) |
May 13, 2021 | 43.43 | 43.43 | 42.74 | 43.31 | 26,668 | +0.92(+2.18%) |
May 12, 2021 | 43.36 | 43.59 | 42.39 | 42.39 | 43,511 | -1.14(-2.62%) |
May 11, 2021 | 43.57 | 43.57 | 43.53 | 43.53 | 1,059 | -1.27(-2.83%) |
May 10, 2021 | 45.00 | 45.00 | 44.79 | 44.79 | 3,421 | +0.00(+0.00%) |
May 07, 2021 | 44.60 | 44.92 | 44.60 | 44.79 | 49,363 | +0.99(+2.27%) |
May 06, 2021 | 43.73 | 43.89 | 43.73 | 43.80 | 1,253,254 | -0.20(-0.44%) |
May 05, 2021 | 43.92 | 44.00 | 43.92 | 44.00 | 3,711 | +0.07(+0.17%) |
May 04, 2021 | 43.64 | 43.98 | 43.64 | 43.92 | 1,936 | -0.20(-0.45%) |
May 03, 2021 | 44.02 | 44.12 | 43.96 | 44.12 | 29,434 | +0.54(+1.25%) |
Apr 30, 2021 | 43.80 | 43.80 | 43.49 | 43.58 | 1,355 | -0.35(-0.80%) |
Apr 29, 2021 | 44.42 | 44.42 | 43.81 | 43.93 | 1,364 | -0.04(-0.08%) |
Apr 28, 2021 | 43.95 | 43.96 | 43.85 | 43.96 | 45,162 | +0.21(+0.47%) |
Apr 27, 2021 | 43.75 | 43.93 | 43.67 | 43.76 | 997,680 | +0.13(+0.31%) |
Apr 26, 2021 | 43.44 | 43.72 | 43.44 | 43.62 | 9,992 | +0.12(+0.29%) |
Apr 23, 2021 | 43.30 | 43.52 | 43.24 | 43.50 | 5,526 | +0.88(+2.07%) |
Apr 22, 2021 | 43.13 | 43.18 | 42.62 | 42.62 | 1,200,582 | -0.05(-0.11%) |
Apr 21, 2021 | 41.60 | 42.71 | 41.60 | 42.67 | 4,205 | +0.93(+2.23%) |
Apr 20, 2021 | 42.52 | 42.52 | 41.71 | 41.73 | 1,203,955 | -1.18(-2.75%) |
Apr 19, 2021 | 43.07 | 43.09 | 42.79 | 42.91 | 2,758 | -0.36(-0.83%) |
Apr 16, 2021 | 43.37 | 43.37 | 43.04 | 43.27 | 3,545 | +0.28(+0.66%) |
Apr 15, 2021 | 43.04 | 43.15 | 42.78 | 42.99 | 11,532 | -0.16(-0.38%) |
Apr 14, 2021 | 43.26 | 43.32 | 43.13 | 43.15 | 1,306,453 | +0.71(+1.67%) |
Apr 13, 2021 | 42.12 | 42.44 | 42.10 | 42.44 | 2,472 | -0.31(-0.72%) |
Apr 12, 2021 | 42.51 | 42.75 | 42.51 | 42.75 | 26,584 | +0.10(+0.23%) |
Apr 09, 2021 | 42.43 | 42.66 | 42.36 | 42.66 | 8,342 | +0.08(+0.19%) |
Apr 08, 2021 | 42.06 | 42.57 | 42.06 | 42.57 | 1,104,335 | +0.18(+0.43%) |
Apr 07, 2021 | 42.64 | 42.64 | 42.39 | 42.39 | 1,778,071 | -0.38(-0.88%) |
Apr 06, 2021 | 43.10 | 43.10 | 42.77 | 42.77 | 28,331 | -0.14(-0.34%) |
Apr 05, 2021 | 42.77 | 42.91 | 42.72 | 42.91 | 8,641 | +0.51(+1.20%) |
Apr 01, 2021 | 42.36 | 42.67 | 42.28 | 42.41 | 10,636 | +0.21(+0.51%) |
Mar 31, 2021 | 42.42 | 42.49 | 42.19 | 42.19 | 3,650 | +0.10(+0.23%) |
Mar 30, 2021 | 41.34 | 42.28 | 41.34 | 42.09 | 99,600 | +0.29(+0.69%) |
Mar 29, 2021 | 42.61 | 42.63 | 41.40 | 41.81 | 147,327 | -0.76(-1.78%) |
Mar 26, 2021 | 42.64 | 42.64 | 41.88 | 42.56 | 6,377 | +0.55(+1.30%) |
Mar 25, 2021 | 40.38 | 42.02 | 40.32 | 42.02 | 9,394 | +1.23(+3.01%) |
Mar 24, 2021 | 41.33 | 42.67 | 40.75 | 40.79 | 164,857 | -0.51(-1.22%) |
Mar 23, 2021 | 42.79 | 42.79 | 41.12 | 41.29 | 8,243 | -1.58(-3.69%) |
Mar 22, 2021 | 43.44 | 43.44 | 42.72 | 42.88 | 6,472 | -0.85(-1.95%) |
Mar 19, 2021 | 43.26 | 43.99 | 42.80 | 43.73 | 133,300 | +0.43(+0.98%) |
Mar 18, 2021 | 44.67 | 44.73 | 43.29 | 43.30 | 3,298 | -0.90(-2.03%) |
Mar 17, 2021 | 43.86 | 44.23 | 43.86 | 44.20 | 1,242 | +0.34(+0.78%) |
Mar 16, 2021 | 43.97 | 44.14 | 43.74 | 43.86 | 74,301 | -0.76(-1.70%) |
Mar 15, 2021 | 44.32 | 44.62 | 43.84 | 44.62 | 4,669 | +0.20(+0.46%) |
Mar 12, 2021 | 44.09 | 44.46 | 44.09 | 44.42 | 4,077 | +0.57(+1.29%) |
Mar 11, 2021 | 43.63 | 43.85 | 43.63 | 43.85 | 6,136 | +0.57(+1.31%) |
Mar 10, 2021 | 43.26 | 43.31 | 42.90 | 43.28 | 4,646 | +0.73(+1.71%) |
Mar 09, 2021 | 42.97 | 42.97 | 42.49 | 42.56 | 7,680 | +0.02(+0.06%) |
Mar 08, 2021 | 42.18 | 42.82 | 42.18 | 42.53 | 15,669 | +1.33(+3.22%) |
Mar 05, 2021 | 40.75 | 41.21 | 40.75 | 41.21 | 731 | +0.43(+1.06%) |
Mar 04, 2021 | 41.34 | 41.69 | 40.11 | 40.77 | 15,566 | -1.14(-2.72%) |
Mar 03, 2021 | 41.43 | 42.00 | 41.12 | 41.91 | 2,008 | +0.36(+0.87%) |
Mar 02, 2021 | 41.46 | 41.64 | 41.41 | 41.55 | 3,581 | -0.17(-0.41%) |