Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.00 | 44.20 | 43.80 | 43.87 | 289,491 | -0.08(-0.18%) |
May 27, 2021 | 43.91 | 44.10 | 43.48 | 43.95 | 240,685 | -0.09(-0.20%) |
May 26, 2021 | 43.73 | 44.27 | 43.68 | 44.04 | 267,776 | +0.65(+1.50%) |
May 25, 2021 | 43.62 | 43.77 | 43.36 | 43.39 | 271,825 | -0.18(-0.41%) |
May 24, 2021 | 43.32 | 43.72 | 43.26 | 43.57 | 965,843 | +0.52(+1.21%) |
May 21, 2021 | 43.13 | 43.41 | 42.97 | 43.05 | 416,018 | +0.26(+0.60%) |
May 20, 2021 | 42.06 | 42.87 | 42.06 | 42.79 | 364,247 | +0.79(+1.88%) |
May 19, 2021 | 41.46 | 42.08 | 41.43 | 42.00 | 571,280 | -0.20(-0.47%) |
May 18, 2021 | 42.26 | 42.58 | 42.09 | 42.20 | 543,978 | +0.14(+0.33%) |
May 17, 2021 | 42.21 | 42.39 | 41.68 | 42.06 | 456,275 | -0.43(-1.02%) |
May 14, 2021 | 41.71 | 42.51 | 41.71 | 42.49 | 553,573 | +1.07(+2.57%) |
May 13, 2021 | 41.78 | 41.94 | 41.12 | 41.43 | 419,066 | +0.05(+0.12%) |
May 12, 2021 | 42.01 | 42.12 | 41.17 | 41.38 | 456,643 | -1.08(-2.55%) |
May 11, 2021 | 40.90 | 42.51 | 40.83 | 42.46 | 452,071 | +0.42(+1.01%) |
May 10, 2021 | 42.45 | 42.60 | 42.00 | 42.04 | 490,336 | -0.37(-0.88%) |
May 07, 2021 | 42.39 | 42.78 | 42.06 | 42.42 | 269,026 | +0.48(+1.15%) |
May 06, 2021 | 42.13 | 42.16 | 41.52 | 41.93 | 407,076 | -0.23(-0.54%) |
May 05, 2021 | 42.86 | 42.90 | 42.09 | 42.16 | 322,926 | -0.40(-0.95%) |
May 04, 2021 | 42.93 | 42.93 | 41.94 | 42.56 | 544,521 | -0.59(-1.37%) |
May 03, 2021 | 43.60 | 43.77 | 43.04 | 43.16 | 488,078 | -0.27(-0.61%) |
Apr 30, 2021 | 43.57 | 43.86 | 43.31 | 43.42 | 350,242 | -0.40(-0.92%) |
Apr 29, 2021 | 44.21 | 44.21 | 43.46 | 43.83 | 280,614 | -0.16(-0.36%) |
Apr 28, 2021 | 44.56 | 44.56 | 43.98 | 43.98 | 558,097 | -0.57(-1.28%) |
Apr 27, 2021 | 44.85 | 44.89 | 44.44 | 44.56 | 561,900 | -0.35(-0.79%) |
Apr 26, 2021 | 44.52 | 44.94 | 44.37 | 44.91 | 458,556 | +1.12(+2.57%) |
Apr 23, 2021 | 43.69 | 43.92 | 43.60 | 43.79 | 331,280 | +0.30(+0.68%) |
Apr 22, 2021 | 43.36 | 44.07 | 43.36 | 43.49 | 332,110 | +0.12(+0.27%) |
Apr 21, 2021 | 42.98 | 43.44 | 42.72 | 43.37 | 319,122 | +0.33(+0.76%) |
Apr 20, 2021 | 43.68 | 43.74 | 42.91 | 43.05 | 308,918 | -0.67(-1.53%) |
Apr 19, 2021 | 43.75 | 44.07 | 43.43 | 43.72 | 312,019 | -0.14(-0.31%) |
Apr 16, 2021 | 44.09 | 44.09 | 43.64 | 43.86 | 450,833 | -0.27(-0.60%) |
Apr 15, 2021 | 43.41 | 44.22 | 43.41 | 44.12 | 406,077 | +0.76(+1.75%) |
Apr 14, 2021 | 43.75 | 44.03 | 43.29 | 43.36 | 451,824 | -0.24(-0.54%) |
Apr 13, 2021 | 43.10 | 43.69 | 43.06 | 43.60 | 417,984 | +0.75(+1.75%) |
Apr 12, 2021 | 42.45 | 43.05 | 42.44 | 42.85 | 480,243 | +0.19(+0.44%) |
Apr 09, 2021 | 42.68 | 42.69 | 42.22 | 42.66 | 275,712 | +0.00(+0.00%) |
Apr 08, 2021 | 42.42 | 42.74 | 42.34 | 42.66 | 257,964 | +0.56(+1.34%) |
Apr 07, 2021 | 42.58 | 42.64 | 42.00 | 42.10 | 280,746 | -0.44(-1.04%) |
Apr 06, 2021 | 42.18 | 42.77 | 42.01 | 42.54 | 491,331 | +0.25(+0.58%) |
Apr 05, 2021 | 42.07 | 42.30 | 41.91 | 42.30 | 564,778 | +0.49(+1.18%) |
Apr 01, 2021 | 41.79 | 42.13 | 41.61 | 41.80 | 1,273,812 | +0.56(+1.36%) |
Mar 31, 2021 | 41.00 | 41.51 | 40.88 | 41.24 | 337,889 | +0.48(+1.19%) |
Mar 30, 2021 | 40.87 | 40.88 | 40.29 | 40.76 | 299,106 | -0.32(-0.77%) |
Mar 29, 2021 | 41.29 | 41.60 | 40.81 | 41.07 | 450,333 | -0.34(-0.81%) |
Mar 26, 2021 | 40.74 | 41.41 | 40.47 | 41.41 | 1,347,328 | +0.75(+1.84%) |
Mar 25, 2021 | 40.48 | 40.82 | 40.10 | 40.66 | 1,069,931 | -0.07(-0.17%) |
Mar 24, 2021 | 41.90 | 41.90 | 40.69 | 40.73 | 388,406 | -0.93(-2.23%) |
Mar 23, 2021 | 41.98 | 42.13 | 41.51 | 41.66 | 367,182 | -0.35(-0.82%) |
Mar 22, 2021 | 41.34 | 42.14 | 41.34 | 42.00 | 417,781 | +0.72(+1.74%) |
Mar 19, 2021 | 41.12 | 41.53 | 40.73 | 41.28 | 488,048 | +0.32(+0.77%) |
Mar 18, 2021 | 41.80 | 41.82 | 40.91 | 40.97 | 602,268 | -1.38(-3.26%) |
Mar 17, 2021 | 41.94 | 42.60 | 41.43 | 42.35 | 626,161 | +0.18(+0.42%) |
Mar 16, 2021 | 42.60 | 42.86 | 41.81 | 42.17 | 494,836 | -0.29(-0.67%) |
Mar 15, 2021 | 42.20 | 42.50 | 41.90 | 42.45 | 349,708 | +0.36(+0.84%) |
Mar 12, 2021 | 42.04 | 42.14 | 41.50 | 42.10 | 712,653 | -0.39(-0.93%) |
Mar 11, 2021 | 42.04 | 42.56 | 41.92 | 42.49 | 444,986 | +1.23(+2.99%) |
Mar 10, 2021 | 42.19 | 42.27 | 41.03 | 41.26 | 794,481 | -0.14(-0.33%) |
Mar 09, 2021 | 40.67 | 41.57 | 40.24 | 41.40 | 665,735 | +1.82(+4.61%) |
Mar 08, 2021 | 40.19 | 40.74 | 39.48 | 39.58 | 727,073 | -0.42(-1.06%) |
Mar 05, 2021 | 40.15 | 40.34 | 38.64 | 40.00 | 768,221 | +0.07(+0.17%) |
Mar 04, 2021 | 40.82 | 41.12 | 39.46 | 39.93 | 1,073,501 | -1.12(-2.74%) |
Mar 03, 2021 | 42.32 | 42.38 | 40.89 | 41.05 | 746,997 | -1.25(-2.96%) |
Mar 02, 2021 | 43.14 | 43.14 | 42.31 | 42.31 | 565,633 | -0.65(-1.52%) |