Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.36 | 42.37 | 41.08 | 41.62 | 1,076,034 | -0.77(-1.81%) |
May 27, 2021 | 42.64 | 43.23 | 42.16 | 42.39 | 152,699 | -0.07(-0.16%) |
May 26, 2021 | 42.71 | 43.21 | 42.36 | 42.46 | 85,719 | -0.03(-0.07%) |
May 25, 2021 | 42.67 | 43.21 | 42.23 | 42.48 | 181,256 | -0.13(-0.30%) |
May 24, 2021 | 42.80 | 42.94 | 41.70 | 42.61 | 147,335 | -0.08(-0.18%) |
May 21, 2021 | 43.36 | 43.90 | 42.62 | 42.69 | 147,816 | -0.25(-0.59%) |
May 20, 2021 | 43.15 | 43.38 | 42.75 | 42.94 | 218,116 | -0.20(-0.47%) |
May 19, 2021 | 42.38 | 43.30 | 41.73 | 43.15 | 215,269 | +0.20(+0.48%) |
May 18, 2021 | 44.17 | 44.17 | 42.89 | 42.94 | 557,552 | -0.90(-2.04%) |
May 17, 2021 | 44.28 | 44.95 | 43.80 | 43.84 | 100,149 | -0.72(-1.62%) |
May 14, 2021 | 44.06 | 44.96 | 43.80 | 44.56 | 59,207 | +0.84(+1.91%) |
May 13, 2021 | 44.04 | 44.71 | 43.06 | 43.72 | 130,767 | -0.23(-0.53%) |
May 12, 2021 | 44.61 | 44.83 | 43.77 | 43.95 | 103,457 | -1.02(-2.27%) |
May 11, 2021 | 44.60 | 45.18 | 43.93 | 44.98 | 215,515 | -0.22(-0.50%) |
May 10, 2021 | 45.33 | 45.61 | 44.55 | 45.20 | 235,658 | -0.63(-1.38%) |
May 07, 2021 | 45.65 | 46.59 | 45.60 | 45.83 | 129,077 | +0.19(+0.43%) |
May 06, 2021 | 46.83 | 46.83 | 44.76 | 45.64 | 145,977 | -1.24(-2.64%) |
May 05, 2021 | 46.77 | 47.38 | 46.39 | 46.87 | 253,652 | +0.30(+0.65%) |
May 04, 2021 | 46.33 | 46.60 | 45.26 | 46.57 | 156,380 | +0.10(+0.21%) |
May 03, 2021 | 47.67 | 48.00 | 46.41 | 46.47 | 213,024 | -1.03(-2.17%) |
Apr 30, 2021 | 47.51 | 47.73 | 46.31 | 47.51 | 304,700 | +0.03(+0.06%) |
Apr 29, 2021 | 47.37 | 48.52 | 46.23 | 47.48 | 383,767 | -0.29(-0.61%) |
Apr 28, 2021 | 50.60 | 50.63 | 47.42 | 47.77 | 295,352 | -1.85(-3.73%) |
Apr 27, 2021 | 50.72 | 52.03 | 49.57 | 49.62 | 463,255 | +2.35(+4.96%) |
Apr 26, 2021 | 46.89 | 47.73 | 45.63 | 47.27 | 183,558 | +0.52(+1.10%) |
Apr 23, 2021 | 45.45 | 46.82 | 45.26 | 46.76 | 131,642 | +1.27(+2.78%) |
Apr 22, 2021 | 45.94 | 47.00 | 45.11 | 45.49 | 159,383 | -0.33(-0.72%) |
Apr 21, 2021 | 44.65 | 45.88 | 44.30 | 45.82 | 220,585 | +1.06(+2.37%) |
Apr 20, 2021 | 45.67 | 45.95 | 43.35 | 44.76 | 268,190 | -0.98(-2.15%) |
Apr 19, 2021 | 48.08 | 48.48 | 45.31 | 45.74 | 288,026 | -2.72(-5.62%) |
Apr 16, 2021 | 48.63 | 48.79 | 47.73 | 48.47 | 99,271 | +0.24(+0.50%) |
Apr 15, 2021 | 48.75 | 48.75 | 47.45 | 48.23 | 86,716 | -0.10(-0.20%) |
Apr 14, 2021 | 48.59 | 48.96 | 47.70 | 48.32 | 110,558 | -0.32(-0.66%) |
Apr 13, 2021 | 48.99 | 48.99 | 47.84 | 48.64 | 103,959 | -0.34(-0.70%) |
Apr 12, 2021 | 50.05 | 50.30 | 48.44 | 48.99 | 92,669 | -0.97(-1.95%) |
Apr 09, 2021 | 50.35 | 50.91 | 49.65 | 49.96 | 47,169 | -0.64(-1.27%) |
Apr 08, 2021 | 49.34 | 50.65 | 48.57 | 50.60 | 83,195 | +1.53(+3.11%) |
Apr 07, 2021 | 50.01 | 50.01 | 47.84 | 49.07 | 111,158 | -0.40(-0.81%) |
Apr 06, 2021 | 49.61 | 50.10 | 48.93 | 49.47 | 64,749 | -0.14(-0.27%) |
Apr 05, 2021 | 51.46 | 51.46 | 49.08 | 49.61 | 149,962 | -1.36(-2.67%) |
Apr 01, 2021 | 51.17 | 53.36 | 50.60 | 50.97 | 261,230 | +0.20(+0.40%) |
Mar 31, 2021 | 50.08 | 51.52 | 50.08 | 50.77 | 207,040 | +0.89(+1.78%) |
Mar 30, 2021 | 49.34 | 50.25 | 48.52 | 49.88 | 213,949 | +0.50(+1.00%) |
Mar 29, 2021 | 50.60 | 51.49 | 49.04 | 49.38 | 140,819 | -1.48(-2.91%) |
Mar 26, 2021 | 51.01 | 51.16 | 50.15 | 50.86 | 212,005 | +0.30(+0.60%) |
Mar 25, 2021 | 49.34 | 50.82 | 48.33 | 50.56 | 223,935 | +0.81(+1.62%) |
Mar 24, 2021 | 49.59 | 50.51 | 49.22 | 49.75 | 179,767 | +0.38(+0.77%) |
Mar 23, 2021 | 51.41 | 51.96 | 48.74 | 49.37 | 340,904 | -2.26(-4.37%) |
Mar 22, 2021 | 50.77 | 51.96 | 49.83 | 51.63 | 135,649 | +0.89(+1.75%) |
Mar 19, 2021 | 50.42 | 51.13 | 49.35 | 50.75 | 192,993 | +0.54(+1.09%) |
Mar 18, 2021 | 50.26 | 51.47 | 50.08 | 50.20 | 117,629 | -0.39(-0.78%) |
Mar 17, 2021 | 49.11 | 50.80 | 48.93 | 50.60 | 122,038 | +1.03(+2.08%) |
Mar 16, 2021 | 51.11 | 51.84 | 48.96 | 49.57 | 164,870 | -1.73(-3.37%) |
Mar 15, 2021 | 51.13 | 52.05 | 50.62 | 51.30 | 98,824 | +0.03(+0.06%) |
Mar 12, 2021 | 50.16 | 51.42 | 50.16 | 51.27 | 158,632 | +1.17(+2.33%) |
Mar 11, 2021 | 49.58 | 50.37 | 48.99 | 50.10 | 170,467 | +0.94(+1.92%) |
Mar 10, 2021 | 49.09 | 50.66 | 48.62 | 49.16 | 190,050 | +0.79(+1.63%) |
Mar 09, 2021 | 47.92 | 48.88 | 47.05 | 48.37 | 215,909 | +1.26(+2.68%) |
Mar 08, 2021 | 46.52 | 47.80 | 46.52 | 47.11 | 223,413 | +0.32(+0.69%) |
Mar 05, 2021 | 46.47 | 47.02 | 44.52 | 46.79 | 313,972 | +0.59(+1.28%) |
Mar 04, 2021 | 47.60 | 48.51 | 45.28 | 46.19 | 314,038 | -1.41(-2.96%) |
Mar 03, 2021 | 48.70 | 49.08 | 47.60 | 47.60 | 291,064 | -0.88(-1.82%) |
Mar 02, 2021 | 50.03 | 50.03 | 47.48 | 48.49 | 243,722 | -1.66(-3.31%) |