Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.25 | 43.78 | 42.91 | 43.38 | 243,058 | +0.19(+0.44%) |
May 27, 2021 | 43.83 | 43.97 | 43.18 | 43.20 | 266,443 | -0.39(-0.89%) |
May 26, 2021 | 43.44 | 43.99 | 43.38 | 43.58 | 192,480 | +0.39(+0.91%) |
May 25, 2021 | 43.48 | 43.90 | 43.03 | 43.19 | 228,038 | -0.27(-0.62%) |
May 24, 2021 | 43.88 | 43.99 | 43.36 | 43.46 | 236,551 | -0.29(-0.66%) |
May 21, 2021 | 44.16 | 44.67 | 43.64 | 43.75 | 244,286 | -0.05(-0.12%) |
May 20, 2021 | 43.69 | 43.93 | 43.42 | 43.80 | 129,163 | +0.25(+0.57%) |
May 19, 2021 | 43.22 | 43.77 | 42.46 | 43.55 | 158,366 | -0.03(-0.06%) |
May 18, 2021 | 44.53 | 45.22 | 43.48 | 43.57 | 218,264 | -0.87(-1.96%) |
May 17, 2021 | 44.71 | 44.71 | 44.14 | 44.45 | 215,969 | -0.50(-1.12%) |
May 14, 2021 | 43.59 | 45.07 | 43.26 | 44.95 | 207,478 | +1.43(+3.30%) |
May 13, 2021 | 42.37 | 43.77 | 42.20 | 43.52 | 264,050 | +1.29(+3.06%) |
May 12, 2021 | 42.62 | 43.10 | 41.90 | 42.23 | 241,009 | -0.50(-1.16%) |
May 11, 2021 | 42.67 | 43.21 | 42.26 | 42.72 | 172,769 | -0.45(-1.03%) |
May 10, 2021 | 43.05 | 43.73 | 42.93 | 43.17 | 217,775 | -0.24(-0.56%) |
May 07, 2021 | 41.74 | 43.55 | 41.74 | 43.41 | 172,778 | +1.49(+3.55%) |
May 06, 2021 | 41.47 | 42.53 | 41.26 | 41.92 | 276,047 | +0.20(+0.47%) |
May 05, 2021 | 42.09 | 42.59 | 41.12 | 41.73 | 164,558 | -0.22(-0.53%) |
May 04, 2021 | 43.25 | 43.25 | 41.90 | 41.95 | 138,435 | -1.40(-3.23%) |
May 03, 2021 | 43.28 | 43.71 | 42.88 | 43.35 | 333,296 | +0.52(+1.21%) |
Apr 30, 2021 | 43.88 | 43.88 | 42.71 | 42.83 | 269,673 | -1.41(-3.18%) |
Apr 29, 2021 | 44.69 | 45.00 | 43.97 | 44.24 | 111,499 | -0.36(-0.81%) |
Apr 28, 2021 | 44.72 | 44.72 | 43.93 | 44.60 | 191,622 | -0.27(-0.61%) |
Apr 27, 2021 | 45.09 | 45.20 | 44.53 | 44.88 | 102,880 | -0.01(-0.01%) |
Apr 26, 2021 | 45.84 | 45.91 | 44.83 | 44.88 | 119,199 | -0.83(-1.81%) |
Apr 23, 2021 | 45.61 | 45.87 | 45.26 | 45.71 | 138,196 | +0.08(+0.17%) |
Apr 22, 2021 | 45.55 | 45.85 | 45.27 | 45.63 | 158,788 | +0.26(+0.56%) |
Apr 21, 2021 | 44.67 | 45.63 | 44.67 | 45.38 | 91,282 | +0.58(+1.29%) |
Apr 20, 2021 | 45.18 | 45.78 | 44.39 | 44.80 | 130,495 | -0.57(-1.26%) |
Apr 19, 2021 | 45.59 | 45.81 | 45.05 | 45.37 | 156,770 | -0.15(-0.33%) |
Apr 16, 2021 | 45.84 | 45.84 | 45.30 | 45.52 | 107,044 | -0.11(-0.24%) |
Apr 15, 2021 | 45.43 | 45.85 | 45.03 | 45.63 | 145,238 | +0.55(+1.22%) |
Apr 14, 2021 | 45.22 | 45.84 | 45.08 | 45.08 | 151,479 | +0.01(+0.01%) |
Apr 13, 2021 | 45.48 | 45.48 | 44.39 | 45.07 | 212,269 | -0.56(-1.22%) |
Apr 12, 2021 | 45.67 | 45.89 | 45.26 | 45.63 | 204,860 | -0.31(-0.68%) |
Apr 09, 2021 | 45.04 | 46.06 | 44.78 | 45.95 | 186,755 | +0.96(+2.13%) |
Apr 08, 2021 | 45.48 | 45.77 | 44.70 | 44.99 | 203,649 | -0.14(-0.32%) |
Apr 07, 2021 | 46.25 | 46.25 | 45.12 | 45.13 | 150,360 | -1.07(-2.31%) |
Apr 06, 2021 | 46.48 | 46.52 | 45.86 | 46.20 | 170,695 | -0.19(-0.41%) |
Apr 05, 2021 | 46.82 | 47.35 | 46.10 | 46.39 | 172,001 | -0.02(-0.04%) |
Apr 01, 2021 | 45.93 | 46.61 | 45.57 | 46.41 | 254,402 | +0.56(+1.23%) |
Mar 31, 2021 | 46.59 | 46.97 | 45.63 | 45.85 | 409,138 | -0.50(-1.07%) |
Mar 30, 2021 | 46.02 | 46.74 | 45.92 | 46.34 | 183,695 | +0.24(+0.51%) |
Mar 29, 2021 | 47.18 | 48.38 | 45.76 | 46.11 | 308,560 | -1.26(-2.65%) |
Mar 26, 2021 | 46.57 | 47.67 | 46.17 | 47.37 | 213,936 | +0.98(+2.12%) |
Mar 25, 2021 | 45.26 | 46.71 | 45.06 | 46.38 | 191,226 | +0.89(+1.96%) |
Mar 24, 2021 | 46.17 | 47.18 | 45.41 | 45.49 | 193,692 | -0.38(-0.83%) |
Mar 23, 2021 | 46.15 | 46.46 | 45.60 | 45.87 | 282,175 | -0.61(-1.31%) |
Mar 22, 2021 | 47.59 | 47.59 | 45.96 | 46.48 | 195,696 | -0.89(-1.88%) |
Mar 19, 2021 | 47.61 | 47.88 | 46.83 | 47.37 | 684,261 | -0.33(-0.70%) |
Mar 18, 2021 | 47.37 | 48.33 | 46.74 | 47.71 | 223,921 | +0.19(+0.40%) |
Mar 17, 2021 | 47.50 | 47.82 | 46.94 | 47.52 | 271,128 | -0.26(-0.53%) |
Mar 16, 2021 | 48.61 | 49.12 | 47.52 | 47.77 | 280,480 | -1.34(-2.73%) |
Mar 15, 2021 | 48.46 | 49.12 | 47.97 | 49.12 | 251,364 | +0.09(+0.19%) |
Mar 12, 2021 | 47.77 | 49.12 | 47.77 | 49.02 | 352,438 | +0.98(+2.04%) |
Mar 11, 2021 | 47.46 | 48.45 | 47.21 | 48.04 | 400,302 | -0.52(-1.08%) |
Mar 10, 2021 | 48.50 | 49.12 | 47.81 | 48.56 | 201,204 | +0.27(+0.56%) |
Mar 09, 2021 | 48.28 | 49.10 | 48.25 | 48.30 | 185,376 | +0.39(+0.82%) |
Mar 08, 2021 | 48.07 | 48.79 | 47.89 | 47.90 | 355,877 | +0.23(+0.48%) |
Mar 05, 2021 | 47.17 | 47.99 | 46.31 | 47.67 | 502,697 | +0.48(+1.01%) |
Mar 04, 2021 | 48.41 | 49.19 | 47.07 | 47.20 | 363,443 | -1.32(-2.73%) |
Mar 03, 2021 | 48.97 | 49.48 | 48.37 | 48.52 | 218,032 | -0.54(-1.11%) |
Mar 02, 2021 | 50.47 | 50.47 | 48.64 | 49.06 | 221,290 | -1.61(-3.18%) |