Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.48 | 43.48 | 42.68 | 43.35 | 39,610 | -0.14(-0.31%) |
May 27, 2021 | 43.34 | 43.71 | 43.33 | 43.48 | 55,282 | +0.10(+0.22%) |
May 26, 2021 | 43.73 | 43.86 | 43.27 | 43.39 | 52,358 | -0.32(-0.73%) |
May 25, 2021 | 43.13 | 43.80 | 42.96 | 43.71 | 56,249 | +0.46(+1.07%) |
May 24, 2021 | 42.88 | 43.30 | 42.88 | 43.24 | 19,024 | +0.12(+0.27%) |
May 21, 2021 | 43.52 | 43.52 | 42.88 | 43.13 | 31,816 | -0.23(-0.54%) |
May 20, 2021 | 43.11 | 43.81 | 43.11 | 43.36 | 43,687 | +0.18(+0.43%) |
May 19, 2021 | 42.83 | 43.42 | 42.43 | 43.17 | 62,846 | -0.02(-0.04%) |
May 18, 2021 | 43.32 | 43.49 | 43.09 | 43.19 | 36,144 | -0.26(-0.60%) |
May 17, 2021 | 42.73 | 43.70 | 42.73 | 43.45 | 72,695 | +0.06(+0.13%) |
May 14, 2021 | 43.08 | 43.60 | 43.02 | 43.40 | 61,102 | +0.42(+0.97%) |
May 13, 2021 | 42.93 | 43.16 | 42.61 | 42.98 | 61,484 | +0.34(+0.79%) |
May 12, 2021 | 42.83 | 43.15 | 42.17 | 42.64 | 50,992 | -0.44(-1.01%) |
May 11, 2021 | 42.80 | 43.35 | 42.66 | 43.08 | 69,839 | -0.54(-1.24%) |
May 10, 2021 | 42.43 | 43.77 | 42.43 | 43.62 | 82,192 | +1.02(+2.39%) |
May 07, 2021 | 43.49 | 43.66 | 42.53 | 42.60 | 80,074 | -0.61(-1.41%) |
May 06, 2021 | 45.63 | 45.63 | 41.34 | 43.21 | 174,152 | -2.13(-4.70%) |
May 05, 2021 | 45.34 | 45.47 | 44.99 | 45.34 | 61,098 | +0.20(+0.45%) |
May 04, 2021 | 45.33 | 45.42 | 44.85 | 45.14 | 59,110 | -0.22(-0.49%) |
May 03, 2021 | 45.53 | 45.53 | 45.24 | 45.36 | 45,485 | +0.03(+0.06%) |
Apr 30, 2021 | 45.47 | 45.81 | 45.27 | 45.33 | 65,906 | -0.30(-0.66%) |
Apr 29, 2021 | 45.64 | 45.78 | 45.36 | 45.63 | 41,972 | +0.08(+0.17%) |
Apr 28, 2021 | 45.36 | 45.62 | 45.17 | 45.56 | 25,799 | +0.05(+0.11%) |
Apr 27, 2021 | 45.17 | 45.60 | 44.89 | 45.51 | 58,539 | +0.26(+0.58%) |
Apr 26, 2021 | 45.13 | 45.35 | 44.85 | 45.25 | 59,306 | +0.12(+0.26%) |
Apr 23, 2021 | 45.27 | 45.27 | 44.82 | 45.13 | 44,626 | +0.03(+0.06%) |
Apr 22, 2021 | 45.27 | 45.32 | 44.96 | 45.10 | 34,293 | -0.29(-0.64%) |
Apr 21, 2021 | 45.06 | 45.53 | 44.83 | 45.39 | 53,040 | +0.32(+0.71%) |
Apr 20, 2021 | 45.79 | 46.02 | 45.04 | 45.07 | 76,164 | -0.73(-1.59%) |
Apr 19, 2021 | 45.56 | 46.04 | 45.28 | 45.80 | 106,777 | +0.15(+0.34%) |
Apr 16, 2021 | 45.41 | 45.71 | 44.94 | 45.64 | 90,492 | +0.58(+1.29%) |
Apr 15, 2021 | 44.26 | 45.17 | 44.26 | 45.06 | 63,013 | +1.18(+2.69%) |
Apr 14, 2021 | 44.21 | 44.30 | 43.61 | 43.88 | 59,412 | -0.33(-0.74%) |
Apr 13, 2021 | 44.19 | 44.34 | 43.59 | 44.21 | 59,457 | +0.02(+0.04%) |
Apr 12, 2021 | 43.07 | 44.29 | 43.05 | 44.19 | 134,498 | +1.36(+3.16%) |
Apr 09, 2021 | 42.54 | 42.91 | 42.54 | 42.84 | 32,023 | +0.22(+0.52%) |
Apr 08, 2021 | 42.42 | 42.73 | 42.04 | 42.61 | 49,033 | +0.45(+1.06%) |
Apr 07, 2021 | 42.42 | 42.42 | 41.96 | 42.17 | 66,403 | -0.10(-0.23%) |
Apr 06, 2021 | 42.29 | 42.44 | 42.11 | 42.26 | 41,083 | -0.02(-0.05%) |
Apr 05, 2021 | 41.93 | 42.49 | 41.93 | 42.28 | 39,765 | +0.24(+0.58%) |
Apr 01, 2021 | 41.68 | 42.16 | 41.52 | 42.04 | 61,774 | +0.63(+1.52%) |
Mar 31, 2021 | 41.09 | 41.54 | 41.09 | 41.41 | 39,313 | +0.43(+1.04%) |
Mar 30, 2021 | 40.89 | 41.10 | 40.56 | 40.99 | 60,687 | -0.02(-0.04%) |
Mar 29, 2021 | 40.91 | 41.46 | 40.88 | 41.00 | 81,313 | -0.25(-0.61%) |
Mar 26, 2021 | 41.04 | 41.28 | 40.86 | 41.26 | 90,047 | +0.29(+0.71%) |
Mar 25, 2021 | 40.93 | 41.09 | 40.49 | 40.97 | 42,003 | -0.09(-0.21%) |
Mar 24, 2021 | 40.93 | 41.33 | 40.88 | 41.05 | 49,244 | +0.05(+0.12%) |
Mar 23, 2021 | 40.87 | 41.32 | 40.87 | 41.00 | 98,655 | -0.14(-0.35%) |
Mar 22, 2021 | 41.20 | 41.32 | 40.89 | 41.15 | 41,257 | -0.13(-0.30%) |
Mar 19, 2021 | 41.50 | 41.50 | 40.96 | 41.28 | 85,073 | -0.22(-0.53%) |
Mar 18, 2021 | 41.68 | 42.00 | 41.35 | 41.50 | 44,269 | -0.48(-1.15%) |
Mar 17, 2021 | 41.24 | 42.12 | 41.10 | 41.98 | 105,254 | +0.86(+2.09%) |
Mar 16, 2021 | 40.74 | 41.19 | 40.71 | 41.12 | 51,228 | +0.31(+0.76%) |
Mar 15, 2021 | 40.44 | 40.84 | 40.10 | 40.81 | 59,530 | +0.18(+0.45%) |
Mar 12, 2021 | 40.02 | 40.68 | 39.77 | 40.63 | 58,442 | +0.40(+0.98%) |
Mar 11, 2021 | 40.05 | 40.35 | 40.00 | 40.23 | 46,429 | +0.21(+0.53%) |
Mar 10, 2021 | 39.76 | 40.15 | 39.62 | 40.02 | 101,553 | +0.31(+0.78%) |
Mar 09, 2021 | 39.56 | 40.49 | 39.56 | 39.71 | 78,867 | +0.21(+0.54%) |
Mar 08, 2021 | 39.09 | 39.61 | 38.78 | 39.50 | 69,831 | +0.15(+0.39%) |
Mar 05, 2021 | 38.93 | 39.40 | 38.54 | 39.34 | 51,603 | +0.50(+1.29%) |
Mar 04, 2021 | 39.41 | 39.60 | 38.48 | 38.84 | 68,005 | -0.43(-1.11%) |
Mar 03, 2021 | 39.22 | 39.36 | 38.94 | 39.28 | 70,534 | +0.04(+0.10%) |
Mar 02, 2021 | 39.23 | 39.60 | 38.82 | 39.24 | 91,781 | +0.10(+0.25%) |