Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.54 | 46.99 | 46.13 | 46.76 | 115,397 | +0.18(+0.39%) |
May 27, 2021 | 46.88 | 47.43 | 46.58 | 46.58 | 294,778 | -0.06(-0.14%) |
May 26, 2021 | 46.76 | 46.86 | 45.94 | 46.64 | 210,335 | +0.26(+0.56%) |
May 25, 2021 | 46.42 | 46.85 | 46.34 | 46.38 | 101,792 | +0.03(+0.06%) |
May 24, 2021 | 45.35 | 46.61 | 45.35 | 46.35 | 104,570 | +1.06(+2.33%) |
May 21, 2021 | 45.47 | 45.63 | 44.92 | 45.30 | 331,604 | +0.22(+0.48%) |
May 20, 2021 | 44.48 | 45.29 | 44.31 | 45.08 | 91,452 | +0.64(+1.44%) |
May 19, 2021 | 44.61 | 45.00 | 44.06 | 44.44 | 94,427 | -0.55(-1.22%) |
May 18, 2021 | 45.43 | 46.00 | 44.88 | 44.99 | 71,745 | -0.23(-0.52%) |
May 17, 2021 | 45.26 | 45.47 | 45.01 | 45.23 | 71,470 | -0.17(-0.38%) |
May 14, 2021 | 45.49 | 45.58 | 44.81 | 45.40 | 80,827 | +0.29(+0.64%) |
May 13, 2021 | 43.97 | 45.49 | 43.97 | 45.11 | 105,801 | +1.24(+2.82%) |
May 12, 2021 | 44.33 | 44.98 | 43.54 | 43.87 | 136,575 | -0.60(-1.34%) |
May 11, 2021 | 44.98 | 45.56 | 44.21 | 44.47 | 97,666 | -0.97(-2.14%) |
May 10, 2021 | 45.23 | 46.22 | 45.05 | 45.44 | 110,240 | +0.22(+0.48%) |
May 07, 2021 | 44.46 | 45.24 | 44.46 | 45.23 | 158,108 | +0.64(+1.44%) |
May 06, 2021 | 43.58 | 44.59 | 43.49 | 44.59 | 87,274 | +0.91(+2.09%) |
May 05, 2021 | 43.84 | 43.99 | 43.21 | 43.67 | 88,995 | -0.52(-1.18%) |
May 04, 2021 | 44.99 | 45.15 | 43.98 | 44.20 | 115,597 | -0.94(-2.08%) |
May 03, 2021 | 45.81 | 45.86 | 44.74 | 45.14 | 153,378 | -0.11(-0.24%) |
Apr 30, 2021 | 44.26 | 45.54 | 44.26 | 45.24 | 117,072 | +0.79(+1.79%) |
Apr 29, 2021 | 45.01 | 45.32 | 44.25 | 44.45 | 80,693 | -0.57(-1.26%) |
Apr 28, 2021 | 46.13 | 46.13 | 44.87 | 45.02 | 104,343 | -0.30(-0.66%) |
Apr 27, 2021 | 45.02 | 46.18 | 44.69 | 45.32 | 118,981 | -0.41(-0.91%) |
Apr 26, 2021 | 45.69 | 46.59 | 45.66 | 45.73 | 81,373 | +0.21(+0.46%) |
Apr 23, 2021 | 45.61 | 46.05 | 45.15 | 45.52 | 98,115 | -0.09(-0.20%) |
Apr 22, 2021 | 45.08 | 45.99 | 44.98 | 45.61 | 118,214 | +0.49(+1.08%) |
Apr 21, 2021 | 45.81 | 46.09 | 45.11 | 45.13 | 94,228 | -0.70(-1.53%) |
Apr 20, 2021 | 44.20 | 45.83 | 44.20 | 45.83 | 145,834 | +1.48(+3.34%) |
Apr 19, 2021 | 43.66 | 44.55 | 43.47 | 44.35 | 103,178 | +0.38(+0.86%) |
Apr 16, 2021 | 44.50 | 44.50 | 43.76 | 43.97 | 64,412 | -0.13(-0.29%) |
Apr 15, 2021 | 43.39 | 44.13 | 43.23 | 44.10 | 54,806 | +1.00(+2.32%) |
Apr 14, 2021 | 43.19 | 43.60 | 43.05 | 43.10 | 72,472 | -0.19(-0.44%) |
Apr 13, 2021 | 42.55 | 43.31 | 42.46 | 43.29 | 77,892 | +0.80(+1.89%) |
Apr 12, 2021 | 42.00 | 42.48 | 41.82 | 42.48 | 59,662 | +0.23(+0.53%) |
Apr 09, 2021 | 42.01 | 42.36 | 41.60 | 42.26 | 77,383 | +0.12(+0.28%) |
Apr 08, 2021 | 42.25 | 42.41 | 42.04 | 42.14 | 76,405 | +0.01(+0.02%) |
Apr 07, 2021 | 41.94 | 42.29 | 41.85 | 42.13 | 88,160 | -0.08(-0.19%) |
Apr 06, 2021 | 42.37 | 42.37 | 41.65 | 42.21 | 91,855 | +0.23(+0.56%) |
Apr 05, 2021 | 42.27 | 42.58 | 41.50 | 41.98 | 150,395 | -0.07(-0.17%) |
Apr 01, 2021 | 41.94 | 42.13 | 41.28 | 42.05 | 107,871 | +0.48(+1.15%) |
Mar 31, 2021 | 41.45 | 42.07 | 41.01 | 41.57 | 157,693 | +0.18(+0.44%) |
Mar 30, 2021 | 41.35 | 42.25 | 41.21 | 41.39 | 208,432 | -0.10(-0.24%) |
Mar 29, 2021 | 41.95 | 42.37 | 41.28 | 41.49 | 147,357 | -0.65(-1.54%) |
Mar 26, 2021 | 41.73 | 42.41 | 41.65 | 42.14 | 191,241 | +0.64(+1.54%) |
Mar 25, 2021 | 40.56 | 41.51 | 39.98 | 41.50 | 132,535 | +0.60(+1.46%) |
Mar 24, 2021 | 41.28 | 42.43 | 40.76 | 40.91 | 195,962 | -0.23(-0.55%) |
Mar 23, 2021 | 40.25 | 41.56 | 40.25 | 41.13 | 229,196 | +0.68(+1.67%) |
Mar 22, 2021 | 40.32 | 40.54 | 39.69 | 40.45 | 151,178 | -0.16(-0.40%) |
Mar 19, 2021 | 41.40 | 41.50 | 40.43 | 40.62 | 381,151 | -0.83(-2.00%) |
Mar 18, 2021 | 41.26 | 41.97 | 41.01 | 41.45 | 134,474 | +0.11(+0.26%) |
Mar 17, 2021 | 40.90 | 41.39 | 40.30 | 41.34 | 134,153 | +0.51(+1.24%) |
Mar 16, 2021 | 41.67 | 41.67 | 40.61 | 40.83 | 120,423 | -0.95(-2.27%) |
Mar 15, 2021 | 40.58 | 42.11 | 40.58 | 41.78 | 161,727 | +0.99(+2.43%) |
Mar 12, 2021 | 40.00 | 41.00 | 40.00 | 40.79 | 158,647 | +0.74(+1.85%) |
Mar 11, 2021 | 39.25 | 40.05 | 39.05 | 40.05 | 164,802 | +1.10(+2.83%) |
Mar 10, 2021 | 38.92 | 39.55 | 38.92 | 38.95 | 139,843 | -0.21(-0.55%) |
Mar 09, 2021 | 39.39 | 39.59 | 38.80 | 39.16 | 171,862 | +0.13(+0.34%) |
Mar 08, 2021 | 37.81 | 39.56 | 37.53 | 39.03 | 323,233 | +1.63(+4.36%) |
Mar 05, 2021 | 37.82 | 38.07 | 36.20 | 37.40 | 159,084 | -0.01(-0.02%) |
Mar 04, 2021 | 38.16 | 38.49 | 37.15 | 37.41 | 162,358 | -0.49(-1.30%) |
Mar 03, 2021 | 37.23 | 38.78 | 37.23 | 37.90 | 540,807 | +0.78(+2.10%) |
Mar 02, 2021 | 36.97 | 37.47 | 36.51 | 37.12 | 88,966 | +0.04(+0.12%) |