Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.75 | 43.75 | 43.05 | 43.51 | 1,350,851 | -0.01(-0.02%) |
May 27, 2021 | 42.49 | 43.76 | 42.22 | 43.52 | 1,933,602 | +1.61(+3.84%) |
May 26, 2021 | 41.90 | 42.49 | 41.42 | 41.91 | 543,123 | +0.07(+0.17%) |
May 25, 2021 | 42.45 | 42.89 | 41.42 | 41.84 | 885,950 | -0.40(-0.95%) |
May 24, 2021 | 41.93 | 42.45 | 41.64 | 42.24 | 578,682 | +0.68(+1.64%) |
May 21, 2021 | 41.95 | 42.15 | 41.21 | 41.56 | 937,834 | -0.14(-0.34%) |
May 20, 2021 | 40.89 | 41.75 | 40.53 | 41.70 | 1,286,427 | +0.91(+2.23%) |
May 19, 2021 | 40.31 | 40.85 | 40.05 | 40.79 | 1,099,806 | -0.09(-0.22%) |
May 18, 2021 | 41.08 | 41.84 | 40.69 | 40.88 | 1,195,440 | -0.32(-0.78%) |
May 17, 2021 | 41.75 | 41.83 | 40.99 | 41.20 | 805,298 | -0.58(-1.39%) |
May 14, 2021 | 41.39 | 42.13 | 41.21 | 41.78 | 696,143 | +0.65(+1.58%) |
May 13, 2021 | 41.38 | 41.82 | 40.87 | 41.13 | 594,170 | -0.19(-0.46%) |
May 12, 2021 | 41.84 | 42.30 | 41.19 | 41.32 | 948,871 | -0.87(-2.06%) |
May 11, 2021 | 41.81 | 42.35 | 41.44 | 42.19 | 826,163 | +0.03(+0.07%) |
May 10, 2021 | 43.06 | 43.53 | 42.05 | 42.16 | 681,343 | -0.69(-1.61%) |
May 07, 2021 | 42.70 | 43.74 | 41.88 | 42.85 | 860,166 | +0.08(+0.19%) |
May 06, 2021 | 43.35 | 43.38 | 41.91 | 42.77 | 1,066,459 | -0.48(-1.11%) |
May 05, 2021 | 43.75 | 43.79 | 43.05 | 43.25 | 509,804 | -0.44(-1.01%) |
May 04, 2021 | 44.25 | 44.57 | 43.13 | 43.69 | 937,219 | -0.59(-1.33%) |
May 03, 2021 | 45.37 | 45.44 | 44.25 | 44.28 | 525,753 | -0.95(-2.10%) |
Apr 30, 2021 | 45.23 | 45.61 | 44.84 | 45.23 | 383,100 | -0.34(-0.75%) |
Apr 29, 2021 | 45.26 | 45.79 | 45.18 | 45.57 | 287,700 | +0.60(+1.33%) |
Apr 28, 2021 | 46.14 | 46.31 | 44.84 | 44.97 | 353,390 | -1.37(-2.96%) |
Apr 27, 2021 | 47.16 | 47.18 | 46.25 | 46.34 | 273,651 | -0.62(-1.32%) |
Apr 26, 2021 | 46.92 | 47.19 | 46.54 | 46.96 | 298,346 | +0.35(+0.75%) |
Apr 23, 2021 | 46.31 | 47.03 | 45.94 | 46.61 | 359,900 | +0.61(+1.33%) |
Apr 22, 2021 | 46.17 | 46.37 | 45.65 | 46.00 | 313,752 | -0.26(-0.56%) |
Apr 21, 2021 | 45.85 | 46.35 | 45.41 | 46.26 | 466,767 | +0.39(+0.85%) |
Apr 20, 2021 | 45.15 | 46.02 | 45.09 | 45.87 | 503,643 | +0.83(+1.84%) |
Apr 19, 2021 | 45.13 | 45.47 | 44.85 | 45.04 | 355,858 | -0.46(-1.01%) |
Apr 16, 2021 | 46.03 | 46.03 | 45.14 | 45.50 | 572,400 | -0.11(-0.24%) |
Apr 15, 2021 | 46.40 | 46.40 | 45.50 | 45.61 | 369,188 | -0.31(-0.68%) |
Apr 14, 2021 | 46.05 | 46.39 | 45.79 | 45.92 | 303,823 | -0.08(-0.17%) |
Apr 13, 2021 | 46.48 | 46.48 | 45.95 | 46.00 | 278,794 | -0.48(-1.03%) |
Apr 12, 2021 | 46.99 | 47.04 | 46.19 | 46.48 | 353,915 | -0.35(-0.75%) |
Apr 09, 2021 | 46.03 | 46.87 | 46.03 | 46.83 | 452,000 | +0.40(+0.86%) |
Apr 08, 2021 | 46.66 | 46.68 | 45.52 | 46.43 | 458,517 | -0.04(-0.09%) |
Apr 07, 2021 | 45.93 | 46.58 | 45.69 | 46.47 | 485,537 | +0.60(+1.31%) |
Apr 06, 2021 | 45.90 | 46.29 | 45.75 | 45.87 | 882,130 | -0.02(-0.04%) |
Apr 05, 2021 | 45.84 | 46.37 | 45.09 | 45.89 | 744,803 | +0.35(+0.77%) |
Apr 01, 2021 | 44.36 | 45.70 | 44.36 | 45.54 | 722,100 | +1.43(+3.24%) |
Mar 31, 2021 | 44.25 | 45.13 | 44.10 | 44.11 | 986,602 | -0.23(-0.52%) |
Mar 30, 2021 | 44.58 | 44.80 | 44.01 | 44.34 | 296,732 | +0.11(+0.25%) |
Mar 29, 2021 | 44.61 | 44.84 | 43.73 | 44.23 | 460,955 | -0.39(-0.87%) |
Mar 26, 2021 | 44.45 | 45.07 | 43.61 | 44.62 | 561,800 | +0.06(+0.13%) |
Mar 25, 2021 | 44.13 | 44.77 | 43.41 | 44.56 | 960,155 | +0.38(+0.86%) |
Mar 24, 2021 | 45.30 | 45.30 | 44.02 | 44.18 | 825,857 | -0.88(-1.95%) |
Mar 23, 2021 | 45.45 | 46.15 | 44.80 | 45.06 | 711,879 | -0.62(-1.36%) |
Mar 22, 2021 | 45.24 | 46.38 | 44.78 | 45.68 | 958,634 | +0.51(+1.13%) |
Mar 19, 2021 | 45.60 | 45.85 | 44.98 | 45.17 | 1,653,800 | -0.44(-0.96%) |
Mar 18, 2021 | 46.98 | 46.98 | 45.58 | 45.61 | 902,298 | -1.43(-3.04%) |
Mar 17, 2021 | 46.85 | 47.32 | 46.06 | 47.04 | 759,147 | +0.25(+0.53%) |
Mar 16, 2021 | 45.77 | 47.16 | 45.57 | 46.79 | 931,511 | +0.98(+2.14%) |
Mar 15, 2021 | 45.15 | 45.98 | 45.10 | 45.81 | 698,066 | +0.47(+1.04%) |
Mar 12, 2021 | 45.72 | 45.78 | 44.88 | 45.34 | 722,100 | -0.11(-0.24%) |
Mar 11, 2021 | 45.33 | 46.00 | 45.19 | 45.45 | 524,939 | +0.11(+0.24%) |
Mar 10, 2021 | 44.92 | 45.84 | 44.53 | 45.34 | 454,915 | +0.71(+1.59%) |
Mar 09, 2021 | 43.85 | 45.21 | 43.70 | 44.63 | 1,036,029 | +0.58(+1.32%) |
Mar 08, 2021 | 43.90 | 45.25 | 43.82 | 44.05 | 1,676,107 | +0.35(+0.80%) |
Mar 05, 2021 | 43.90 | 43.98 | 42.39 | 43.70 | 1,141,300 | +0.32(+0.74%) |
Mar 04, 2021 | 44.49 | 44.67 | 43.05 | 43.38 | 1,016,952 | -1.01(-2.28%) |
Mar 03, 2021 | 44.80 | 45.26 | 44.03 | 44.39 | 469,245 | -0.26(-0.58%) |
Mar 02, 2021 | 44.56 | 45.02 | 44.32 | 44.65 | 731,339 | +0.18(+0.40%) |