Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.43 | 45.45 | 44.65 | 45.00 | 768,528 | -0.35(-0.77%) |
May 27, 2021 | 45.59 | 45.96 | 45.26 | 45.35 | 908,951 | +0.26(+0.58%) |
May 26, 2021 | 44.02 | 45.13 | 43.87 | 45.08 | 571,592 | +1.15(+2.62%) |
May 25, 2021 | 44.63 | 44.95 | 43.87 | 43.93 | 613,514 | -0.58(-1.31%) |
May 24, 2021 | 45.14 | 45.19 | 44.24 | 44.51 | 399,964 | -0.47(-1.04%) |
May 21, 2021 | 45.43 | 45.76 | 44.77 | 44.98 | 432,969 | +0.13(+0.29%) |
May 20, 2021 | 44.86 | 44.96 | 44.23 | 44.85 | 487,085 | +0.01(+0.02%) |
May 19, 2021 | 44.20 | 44.87 | 43.83 | 44.84 | 508,854 | -0.09(-0.21%) |
May 18, 2021 | 45.23 | 45.55 | 44.90 | 44.93 | 752,495 | -0.10(-0.23%) |
May 17, 2021 | 44.11 | 45.20 | 44.11 | 45.04 | 731,843 | +0.49(+1.09%) |
May 14, 2021 | 44.60 | 44.77 | 43.93 | 44.55 | 1,206,236 | +0.07(+0.17%) |
May 13, 2021 | 43.21 | 44.85 | 43.21 | 44.47 | 1,377,802 | +1.30(+3.02%) |
May 12, 2021 | 43.58 | 44.18 | 42.99 | 43.17 | 1,312,819 | -0.45(-1.03%) |
May 11, 2021 | 44.17 | 44.70 | 43.45 | 43.62 | 1,731,241 | -1.52(-3.36%) |
May 10, 2021 | 46.28 | 46.46 | 45.05 | 45.14 | 1,217,195 | -1.44(-3.10%) |
May 07, 2021 | 47.12 | 48.50 | 46.26 | 46.58 | 1,289,324 | +0.28(+0.61%) |
May 06, 2021 | 48.79 | 48.83 | 45.62 | 46.30 | 1,066,049 | -2.44(-5.00%) |
May 05, 2021 | 48.83 | 49.27 | 47.76 | 48.74 | 967,286 | -0.35(-0.71%) |
May 04, 2021 | 48.96 | 49.29 | 48.52 | 49.09 | 723,325 | -0.34(-0.68%) |
May 03, 2021 | 49.94 | 49.94 | 49.30 | 49.42 | 528,986 | +0.14(+0.29%) |
Apr 30, 2021 | 49.68 | 50.11 | 49.13 | 49.28 | 636,193 | -0.78(-1.55%) |
Apr 29, 2021 | 50.60 | 50.82 | 49.55 | 50.06 | 573,585 | -0.03(-0.06%) |
Apr 28, 2021 | 49.78 | 50.21 | 49.60 | 50.09 | 561,821 | +0.44(+0.89%) |
Apr 27, 2021 | 49.25 | 49.73 | 48.83 | 49.65 | 626,233 | +0.65(+1.32%) |
Apr 26, 2021 | 48.82 | 49.87 | 48.74 | 49.00 | 508,019 | +0.56(+1.16%) |
Apr 23, 2021 | 47.41 | 48.80 | 47.08 | 48.44 | 809,244 | +1.11(+2.34%) |
Apr 22, 2021 | 47.06 | 48.06 | 46.79 | 47.33 | 1,400,280 | +0.41(+0.88%) |
Apr 21, 2021 | 45.65 | 46.96 | 45.28 | 46.92 | 914,194 | +0.98(+2.14%) |
Apr 20, 2021 | 46.71 | 46.79 | 45.60 | 45.94 | 1,231,117 | -0.92(-1.96%) |
Apr 19, 2021 | 45.78 | 46.86 | 45.71 | 46.86 | 1,385,210 | +0.80(+1.73%) |
Apr 16, 2021 | 46.22 | 46.52 | 45.37 | 46.06 | 1,492,594 | +0.32(+0.70%) |
Apr 15, 2021 | 45.93 | 45.93 | 45.08 | 45.74 | 1,548,690 | +0.00(+0.00%) |
Apr 14, 2021 | 45.78 | 46.60 | 45.58 | 45.74 | 1,085,625 | +0.09(+0.21%) |
Apr 13, 2021 | 45.56 | 46.21 | 45.22 | 45.65 | 856,419 | -0.37(-0.79%) |
Apr 12, 2021 | 46.78 | 46.85 | 45.65 | 46.01 | 788,001 | -0.76(-1.62%) |
Apr 09, 2021 | 46.47 | 46.78 | 46.12 | 46.77 | 1,305,353 | +0.24(+0.52%) |
Apr 08, 2021 | 45.46 | 46.54 | 45.16 | 46.53 | 1,074,042 | +1.00(+2.20%) |
Apr 07, 2021 | 45.02 | 45.67 | 44.69 | 45.52 | 1,059,946 | +0.55(+1.23%) |
Apr 06, 2021 | 45.21 | 45.33 | 44.70 | 44.97 | 1,126,213 | -0.27(-0.60%) |
Apr 05, 2021 | 44.17 | 45.32 | 43.84 | 45.24 | 838,892 | +1.54(+3.52%) |
Apr 01, 2021 | 44.72 | 44.94 | 43.01 | 43.71 | 1,431,248 | -0.81(-1.81%) |
Mar 31, 2021 | 42.81 | 45.01 | 42.81 | 44.51 | 1,539,207 | +1.72(+4.03%) |
Mar 30, 2021 | 42.18 | 43.02 | 41.98 | 42.79 | 1,236,552 | +0.91(+2.17%) |
Mar 29, 2021 | 41.15 | 42.41 | 40.90 | 41.88 | 1,176,747 | +0.24(+0.59%) |
Mar 26, 2021 | 40.82 | 41.65 | 39.99 | 41.63 | 747,257 | +1.46(+3.64%) |
Mar 25, 2021 | 38.83 | 40.43 | 38.15 | 40.17 | 872,782 | +0.95(+2.41%) |
Mar 24, 2021 | 40.29 | 40.95 | 39.21 | 39.23 | 903,088 | -0.51(-1.27%) |
Mar 23, 2021 | 39.70 | 40.44 | 39.37 | 39.73 | 1,247,810 | -0.37(-0.93%) |
Mar 22, 2021 | 40.43 | 40.43 | 39.65 | 40.11 | 1,369,394 | -0.67(-1.63%) |
Mar 19, 2021 | 40.95 | 42.06 | 40.19 | 40.77 | 2,940,273 | -0.82(-1.96%) |
Mar 18, 2021 | 43.66 | 44.06 | 41.57 | 41.59 | 1,071,278 | -1.91(-4.40%) |
Mar 17, 2021 | 42.73 | 43.69 | 42.48 | 43.50 | 687,924 | +1.04(+2.45%) |
Mar 16, 2021 | 42.66 | 43.00 | 42.10 | 42.46 | 600,783 | -0.49(-1.13%) |
Mar 15, 2021 | 43.12 | 43.12 | 41.85 | 42.95 | 830,654 | -0.09(-0.22%) |
Mar 12, 2021 | 43.07 | 43.60 | 42.76 | 43.04 | 879,660 | +0.40(+0.95%) |
Mar 11, 2021 | 41.48 | 42.65 | 41.06 | 42.64 | 1,392,990 | +1.40(+3.39%) |
Mar 10, 2021 | 40.04 | 41.38 | 39.65 | 41.24 | 941,149 | +1.39(+3.48%) |
Mar 09, 2021 | 39.54 | 40.35 | 38.84 | 39.85 | 938,110 | +0.31(+0.78%) |
Mar 08, 2021 | 39.96 | 40.69 | 39.44 | 39.54 | 1,180,218 | +0.07(+0.19%) |
Mar 05, 2021 | 39.50 | 39.63 | 37.00 | 39.47 | 1,623,020 | +0.96(+2.50%) |
Mar 04, 2021 | 39.49 | 39.90 | 37.69 | 38.51 | 1,308,425 | -1.20(-3.03%) |
Mar 03, 2021 | 39.69 | 40.76 | 39.08 | 39.71 | 1,269,334 | +0.21(+0.52%) |
Mar 02, 2021 | 40.49 | 40.71 | 39.47 | 39.51 | 1,247,803 | -1.01(-2.49%) |