Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.59 | 45.50 | 44.42 | 44.81 | 635,741 | +0.26(+0.58%) |
May 27, 2021 | 44.66 | 44.87 | 44.51 | 44.55 | 265,338 | +0.04(+0.10%) |
May 26, 2021 | 44.23 | 44.58 | 44.02 | 44.51 | 266,584 | +0.27(+0.61%) |
May 25, 2021 | 44.63 | 44.63 | 44.03 | 44.24 | 183,241 | -0.07(-0.16%) |
May 24, 2021 | 44.16 | 44.41 | 44.16 | 44.31 | 96,208 | +0.09(+0.20%) |
May 21, 2021 | 44.46 | 44.74 | 44.09 | 44.22 | 177,010 | -0.17(-0.39%) |
May 20, 2021 | 44.24 | 44.69 | 44.22 | 44.40 | 221,363 | +0.29(+0.67%) |
May 19, 2021 | 44.25 | 44.25 | 43.63 | 44.10 | 207,073 | -0.13(-0.29%) |
May 18, 2021 | 44.25 | 44.45 | 43.76 | 44.23 | 539,124 | -0.02(-0.04%) |
May 17, 2021 | 44.41 | 44.46 | 44.20 | 44.25 | 359,153 | -0.11(-0.25%) |
May 14, 2021 | 44.23 | 44.55 | 44.09 | 44.36 | 213,815 | +0.42(+0.95%) |
May 13, 2021 | 43.71 | 44.11 | 43.60 | 43.95 | 159,072 | +0.34(+0.78%) |
May 12, 2021 | 44.27 | 44.37 | 43.65 | 43.61 | 201,450 | -0.60(-1.35%) |
May 11, 2021 | 44.14 | 44.35 | 43.93 | 44.21 | 325,511 | -0.32(-0.72%) |
May 10, 2021 | 44.14 | 44.83 | 44.14 | 44.53 | 301,281 | +0.49(+1.10%) |
May 07, 2021 | 43.16 | 44.18 | 43.08 | 44.04 | 349,249 | +0.75(+1.72%) |
May 06, 2021 | 43.20 | 43.30 | 42.84 | 43.30 | 291,317 | +0.26(+0.60%) |
May 05, 2021 | 42.90 | 43.18 | 42.65 | 43.04 | 262,316 | +0.40(+0.94%) |
May 04, 2021 | 42.78 | 42.95 | 42.51 | 42.64 | 358,270 | -0.30(-0.71%) |
May 03, 2021 | 42.79 | 43.14 | 42.78 | 42.94 | 216,786 | +0.23(+0.53%) |
Apr 30, 2021 | 43.00 | 43.20 | 42.62 | 42.71 | 354,866 | -0.37(-0.87%) |
Apr 29, 2021 | 42.91 | 43.32 | 42.91 | 43.09 | 238,679 | +0.20(+0.47%) |
Apr 28, 2021 | 42.90 | 43.03 | 42.63 | 42.89 | 300,724 | +0.21(+0.49%) |
Apr 27, 2021 | 42.85 | 42.85 | 42.49 | 42.68 | 258,733 | -0.08(-0.18%) |
Apr 26, 2021 | 42.46 | 42.79 | 42.46 | 42.76 | 269,642 | +0.30(+0.72%) |
Apr 23, 2021 | 42.83 | 42.83 | 42.36 | 42.45 | 345,992 | -0.36(-0.85%) |
Apr 22, 2021 | 42.91 | 42.91 | 42.26 | 42.82 | 428,012 | -0.08(-0.18%) |
Apr 21, 2021 | 42.73 | 43.61 | 42.73 | 42.90 | 437,621 | +0.62(+1.48%) |
Apr 20, 2021 | 42.51 | 42.77 | 42.04 | 42.27 | 413,669 | -0.42(-0.98%) |
Apr 19, 2021 | 42.20 | 42.84 | 42.19 | 42.69 | 569,424 | +0.68(+1.61%) |
Apr 16, 2021 | 41.74 | 42.08 | 41.57 | 42.01 | 757,794 | +0.42(+1.00%) |
Apr 15, 2021 | 42.08 | 42.20 | 41.59 | 41.60 | 388,681 | -0.41(-0.97%) |
Apr 14, 2021 | 42.25 | 42.25 | 41.92 | 42.00 | 268,192 | -0.13(-0.31%) |
Apr 13, 2021 | 41.66 | 42.35 | 41.66 | 42.13 | 363,003 | +0.29(+0.68%) |
Apr 12, 2021 | 41.77 | 42.03 | 41.66 | 41.85 | 335,063 | -0.03(-0.06%) |
Apr 09, 2021 | 41.46 | 41.87 | 41.43 | 41.87 | 898,750 | +0.30(+0.73%) |
Apr 08, 2021 | 41.51 | 41.66 | 41.24 | 41.57 | 348,330 | +0.26(+0.63%) |
Apr 07, 2021 | 41.24 | 41.59 | 41.06 | 41.31 | 563,873 | +0.23(+0.57%) |
Apr 06, 2021 | 40.61 | 41.07 | 40.43 | 41.07 | 381,805 | +0.39(+0.96%) |
Apr 05, 2021 | 40.91 | 41.14 | 40.63 | 40.68 | 355,312 | -0.04(-0.11%) |
Apr 01, 2021 | 40.15 | 40.74 | 39.95 | 40.73 | 539,273 | +0.73(+1.82%) |
Mar 31, 2021 | 40.82 | 40.93 | 40.00 | 40.00 | 856,438 | -0.93(-2.27%) |
Mar 30, 2021 | 41.47 | 41.47 | 40.74 | 40.93 | 1,278,783 | -0.69(-1.67%) |
Mar 29, 2021 | 41.17 | 41.73 | 41.13 | 41.62 | 499,731 | +0.34(+0.82%) |
Mar 26, 2021 | 42.02 | 42.19 | 41.18 | 41.28 | 767,821 | -0.75(-1.78%) |
Mar 25, 2021 | 41.94 | 42.17 | 41.60 | 42.03 | 389,454 | +0.15(+0.35%) |
Mar 24, 2021 | 42.21 | 42.31 | 41.74 | 41.88 | 544,864 | -0.20(-0.47%) |
Mar 23, 2021 | 41.96 | 42.51 | 41.86 | 42.08 | 563,156 | -0.07(-0.16%) |
Mar 22, 2021 | 42.34 | 42.34 | 41.80 | 42.15 | 481,542 | +0.15(+0.35%) |
Mar 19, 2021 | 42.54 | 42.64 | 41.87 | 42.00 | 727,828 | -0.46(-1.08%) |
Mar 18, 2021 | 43.17 | 43.54 | 42.19 | 42.46 | 1,086,492 | -0.69(-1.59%) |
Mar 17, 2021 | 45.33 | 45.33 | 43.10 | 43.15 | 1,321,422 | -2.19(-4.82%) |
Mar 16, 2021 | 43.17 | 45.85 | 42.98 | 45.33 | 2,028,732 | +2.46(+5.73%) |
Mar 15, 2021 | 42.02 | 45.04 | 41.78 | 42.88 | 2,106,830 | +1.47(+3.54%) |
Mar 12, 2021 | 40.93 | 41.43 | 40.75 | 41.41 | 374,114 | +0.53(+1.29%) |
Mar 11, 2021 | 40.42 | 41.09 | 40.42 | 40.88 | 390,011 | +0.44(+1.09%) |
Mar 10, 2021 | 40.20 | 40.68 | 39.88 | 40.44 | 449,753 | +0.48(+1.19%) |
Mar 09, 2021 | 41.40 | 41.43 | 39.96 | 39.96 | 648,944 | -0.91(-2.23%) |
Mar 08, 2021 | 40.45 | 41.17 | 40.22 | 40.88 | 3,275,748 | +0.44(+1.08%) |
Mar 05, 2021 | 39.00 | 40.58 | 38.94 | 40.44 | 860,300 | +1.60(+4.11%) |
Mar 04, 2021 | 38.50 | 39.29 | 38.33 | 38.84 | 782,749 | +0.46(+1.19%) |
Mar 03, 2021 | 38.16 | 38.62 | 38.04 | 38.39 | 497,161 | +0.03(+0.09%) |
Mar 02, 2021 | 37.58 | 38.62 | 37.57 | 38.35 | 619,751 | +0.70(+1.85%) |