Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.27 | 44.37 | 43.43 | 44.27 | 403,002 | -0.02(-0.04%) |
May 27, 2021 | 45.05 | 45.40 | 43.76 | 44.29 | 942,224 | -0.03(-0.06%) |
May 26, 2021 | 43.07 | 44.55 | 42.94 | 44.32 | 774,335 | +1.37(+3.20%) |
May 25, 2021 | 43.07 | 43.69 | 42.90 | 42.94 | 1,050,610 | -0.08(-0.17%) |
May 24, 2021 | 42.91 | 43.25 | 42.22 | 43.02 | 589,824 | +0.26(+0.62%) |
May 21, 2021 | 43.03 | 43.55 | 42.56 | 42.76 | 1,173,577 | +0.14(+0.33%) |
May 20, 2021 | 42.96 | 43.22 | 41.92 | 42.61 | 1,050,715 | -0.42(-0.98%) |
May 19, 2021 | 42.10 | 43.26 | 41.64 | 43.04 | 745,252 | +0.19(+0.44%) |
May 18, 2021 | 43.51 | 44.02 | 42.85 | 42.85 | 625,530 | -0.65(-1.49%) |
May 17, 2021 | 43.32 | 43.69 | 42.67 | 43.50 | 786,753 | -0.13(-0.30%) |
May 14, 2021 | 42.52 | 44.00 | 42.19 | 43.63 | 960,890 | +1.59(+3.78%) |
May 13, 2021 | 40.83 | 42.24 | 40.53 | 42.04 | 908,319 | +1.39(+3.43%) |
May 12, 2021 | 42.41 | 42.58 | 40.53 | 40.65 | 965,866 | -1.56(-3.70%) |
May 11, 2021 | 42.34 | 42.81 | 41.22 | 42.21 | 1,333,858 | -0.58(-1.36%) |
May 10, 2021 | 41.39 | 43.73 | 41.38 | 42.79 | 1,574,643 | +1.26(+3.04%) |
May 07, 2021 | 43.60 | 44.35 | 41.45 | 41.53 | 2,373,455 | -4.39(-9.57%) |
May 06, 2021 | 45.77 | 46.26 | 44.95 | 45.93 | 797,341 | +0.24(+0.51%) |
May 05, 2021 | 45.54 | 46.16 | 44.50 | 45.69 | 480,907 | +1.29(+2.90%) |
May 04, 2021 | 44.49 | 44.73 | 43.41 | 44.40 | 800,442 | -0.09(-0.21%) |
May 03, 2021 | 44.49 | 44.98 | 44.10 | 44.50 | 709,232 | +0.55(+1.26%) |
Apr 30, 2021 | 44.58 | 44.88 | 43.72 | 43.94 | 795,467 | -1.03(-2.28%) |
Apr 29, 2021 | 45.83 | 45.95 | 44.82 | 44.97 | 1,135,128 | -0.44(-0.97%) |
Apr 28, 2021 | 45.83 | 46.53 | 45.30 | 45.41 | 370,500 | -0.43(-0.94%) |
Apr 27, 2021 | 45.22 | 45.91 | 44.89 | 45.84 | 317,323 | +0.55(+1.20%) |
Apr 26, 2021 | 44.98 | 45.46 | 44.68 | 45.29 | 449,259 | +0.86(+1.93%) |
Apr 23, 2021 | 44.01 | 44.62 | 43.88 | 44.44 | 381,416 | +0.87(+2.01%) |
Apr 22, 2021 | 44.31 | 44.62 | 43.43 | 43.56 | 865,229 | -0.58(-1.32%) |
Apr 21, 2021 | 43.34 | 44.20 | 42.85 | 44.15 | 659,280 | +0.50(+1.14%) |
Apr 20, 2021 | 44.71 | 44.77 | 42.69 | 43.65 | 527,905 | -1.46(-3.23%) |
Apr 19, 2021 | 45.52 | 45.75 | 44.83 | 45.11 | 370,099 | -0.55(-1.22%) |
Apr 16, 2021 | 46.88 | 47.34 | 45.61 | 45.66 | 685,018 | -0.77(-1.66%) |
Apr 15, 2021 | 45.94 | 46.47 | 45.15 | 46.43 | 499,489 | +0.67(+1.46%) |
Apr 14, 2021 | 45.61 | 46.47 | 45.61 | 45.77 | 617,255 | +0.35(+0.77%) |
Apr 13, 2021 | 45.39 | 45.80 | 44.02 | 45.42 | 639,415 | -0.47(-1.03%) |
Apr 12, 2021 | 46.18 | 46.35 | 45.67 | 45.89 | 760,195 | -0.21(-0.45%) |
Apr 09, 2021 | 46.45 | 46.72 | 45.75 | 46.09 | 486,656 | -0.24(-0.51%) |
Apr 08, 2021 | 46.33 | 46.76 | 45.69 | 46.33 | 675,368 | -0.08(-0.16%) |
Apr 07, 2021 | 46.74 | 47.04 | 46.30 | 46.40 | 603,537 | -0.07(-0.14%) |
Apr 06, 2021 | 46.28 | 47.62 | 45.95 | 46.47 | 940,468 | +0.16(+0.35%) |
Apr 05, 2021 | 47.07 | 47.37 | 46.08 | 46.31 | 1,422,900 | -0.39(-0.83%) |
Apr 01, 2021 | 46.46 | 46.95 | 45.96 | 46.70 | 379,077 | +0.60(+1.31%) |
Mar 31, 2021 | 46.89 | 47.22 | 46.09 | 46.09 | 767,995 | -0.95(-2.02%) |
Mar 30, 2021 | 46.64 | 47.71 | 46.64 | 47.04 | 592,790 | +0.56(+1.21%) |
Mar 29, 2021 | 46.77 | 47.46 | 45.95 | 46.48 | 1,028,407 | -0.55(-1.16%) |
Mar 26, 2021 | 46.28 | 47.04 | 45.84 | 47.03 | 1,277,021 | +1.16(+2.52%) |
Mar 25, 2021 | 43.44 | 46.09 | 43.23 | 45.87 | 662,416 | +1.97(+4.48%) |
Mar 24, 2021 | 43.97 | 45.82 | 43.77 | 43.90 | 929,456 | +0.61(+1.41%) |
Mar 23, 2021 | 45.06 | 45.83 | 43.04 | 43.29 | 2,425,078 | -2.32(-5.09%) |
Mar 22, 2021 | 45.37 | 46.20 | 44.75 | 45.61 | 922,774 | +0.39(+0.85%) |
Mar 19, 2021 | 46.27 | 46.58 | 44.80 | 45.23 | 1,360,044 | -1.16(-2.49%) |
Mar 18, 2021 | 47.65 | 48.14 | 46.29 | 46.39 | 754,099 | -1.21(-2.55%) |
Mar 17, 2021 | 47.34 | 48.49 | 46.56 | 47.60 | 1,204,864 | +0.43(+0.91%) |
Mar 16, 2021 | 47.98 | 48.37 | 46.83 | 47.17 | 1,060,446 | -1.12(-2.31%) |
Mar 15, 2021 | 48.76 | 49.02 | 47.79 | 48.28 | 1,404,860 | -0.44(-0.90%) |
Mar 12, 2021 | 48.88 | 49.66 | 48.43 | 48.72 | 1,830,786 | -0.05(-0.10%) |
Mar 11, 2021 | 45.84 | 48.89 | 45.72 | 48.77 | 1,424,027 | +3.07(+6.71%) |
Mar 10, 2021 | 45.61 | 46.36 | 45.17 | 45.71 | 1,233,075 | -0.07(-0.14%) |
Mar 09, 2021 | 47.51 | 47.51 | 45.26 | 45.77 | 1,268,126 | -1.59(-3.37%) |
Mar 08, 2021 | 45.95 | 47.78 | 45.72 | 47.37 | 1,877,865 | +2.36(+5.25%) |
Mar 05, 2021 | 45.49 | 45.68 | 42.99 | 45.00 | 712,564 | +0.29(+0.65%) |
Mar 04, 2021 | 44.25 | 45.90 | 43.52 | 44.71 | 871,348 | +0.45(+1.02%) |
Mar 03, 2021 | 41.93 | 44.81 | 41.93 | 44.26 | 925,659 | +2.18(+5.17%) |
Mar 02, 2021 | 42.54 | 43.08 | 41.62 | 42.09 | 939,260 | -0.84(-1.97%) |