Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.47 | 44.57 | 43.63 | 44.47 | 401,212 | -0.02(-0.04%) |
May 27, 2021 | 45.25 | 45.60 | 43.96 | 44.49 | 938,039 | -0.03(-0.06%) |
May 26, 2021 | 43.27 | 44.75 | 43.13 | 44.51 | 770,896 | +1.38(+3.20%) |
May 25, 2021 | 43.27 | 43.88 | 43.09 | 43.13 | 1,045,944 | -0.08(-0.17%) |
May 24, 2021 | 43.11 | 43.45 | 42.41 | 43.21 | 587,204 | +0.26(+0.62%) |
May 21, 2021 | 43.22 | 43.75 | 42.75 | 42.95 | 1,168,364 | +0.14(+0.33%) |
May 20, 2021 | 43.15 | 43.41 | 42.11 | 42.80 | 1,046,049 | -0.43(-0.98%) |
May 19, 2021 | 42.28 | 43.46 | 41.82 | 43.23 | 741,942 | +0.19(+0.44%) |
May 18, 2021 | 43.70 | 44.22 | 43.04 | 43.04 | 622,751 | -0.65(-1.49%) |
May 17, 2021 | 43.51 | 43.88 | 42.86 | 43.69 | 783,258 | -0.13(-0.30%) |
May 14, 2021 | 42.71 | 44.19 | 42.38 | 43.82 | 956,622 | +1.60(+3.78%) |
May 13, 2021 | 41.01 | 42.43 | 40.71 | 42.23 | 904,285 | +1.40(+3.42%) |
May 12, 2021 | 42.60 | 42.77 | 40.71 | 40.83 | 961,576 | -1.57(-3.70%) |
May 11, 2021 | 42.53 | 43.00 | 41.40 | 42.40 | 1,327,933 | -0.59(-1.36%) |
May 10, 2021 | 41.58 | 43.93 | 41.57 | 42.98 | 1,567,649 | +1.27(+3.04%) |
May 07, 2021 | 43.80 | 44.55 | 41.63 | 41.72 | 2,362,913 | -4.41(-9.57%) |
May 06, 2021 | 45.97 | 46.47 | 45.15 | 46.13 | 793,800 | +0.24(+0.51%) |
May 05, 2021 | 45.74 | 46.37 | 44.70 | 45.89 | 478,771 | +1.29(+2.90%) |
May 04, 2021 | 44.68 | 44.93 | 43.61 | 44.60 | 796,887 | -0.09(-0.21%) |
May 03, 2021 | 44.68 | 45.18 | 44.30 | 44.69 | 706,082 | +0.56(+1.26%) |
Apr 30, 2021 | 44.78 | 45.08 | 43.92 | 44.14 | 791,934 | -1.03(-2.28%) |
Apr 29, 2021 | 46.04 | 46.16 | 45.02 | 45.17 | 1,130,086 | -0.44(-0.97%) |
Apr 28, 2021 | 46.04 | 46.73 | 45.51 | 45.61 | 368,854 | -0.43(-0.94%) |
Apr 27, 2021 | 45.42 | 46.11 | 45.09 | 46.05 | 315,914 | +0.55(+1.20%) |
Apr 26, 2021 | 45.18 | 45.67 | 44.88 | 45.50 | 447,263 | +0.86(+1.93%) |
Apr 23, 2021 | 44.20 | 44.82 | 44.08 | 44.64 | 379,722 | +0.88(+2.01%) |
Apr 22, 2021 | 44.50 | 44.82 | 43.63 | 43.76 | 861,386 | -0.59(-1.32%) |
Apr 21, 2021 | 43.53 | 44.40 | 43.04 | 44.34 | 656,352 | +0.50(+1.14%) |
Apr 20, 2021 | 44.91 | 44.97 | 42.88 | 43.84 | 525,560 | -1.46(-3.23%) |
Apr 19, 2021 | 45.72 | 45.95 | 45.03 | 45.31 | 368,455 | -0.56(-1.22%) |
Apr 16, 2021 | 47.09 | 47.55 | 45.81 | 45.87 | 681,976 | -0.77(-1.66%) |
Apr 15, 2021 | 46.15 | 46.68 | 45.36 | 46.64 | 497,271 | +0.67(+1.46%) |
Apr 14, 2021 | 45.82 | 46.68 | 45.82 | 45.97 | 614,513 | +0.35(+0.77%) |
Apr 13, 2021 | 45.59 | 46.01 | 44.21 | 45.62 | 636,575 | -0.47(-1.03%) |
Apr 12, 2021 | 46.39 | 46.56 | 45.88 | 46.09 | 756,818 | -0.21(-0.45%) |
Apr 09, 2021 | 46.66 | 46.92 | 45.95 | 46.30 | 484,495 | -0.24(-0.51%) |
Apr 08, 2021 | 46.54 | 46.97 | 45.89 | 46.54 | 672,368 | -0.08(-0.16%) |
Apr 07, 2021 | 46.95 | 47.25 | 46.51 | 46.61 | 600,856 | -0.07(-0.14%) |
Apr 06, 2021 | 46.49 | 47.83 | 46.16 | 46.68 | 936,291 | +0.16(+0.35%) |
Apr 05, 2021 | 47.28 | 47.59 | 46.28 | 46.52 | 1,416,580 | -0.39(-0.83%) |
Apr 01, 2021 | 46.67 | 47.16 | 46.17 | 46.90 | 377,393 | +0.60(+1.31%) |
Mar 31, 2021 | 47.10 | 47.43 | 46.30 | 46.30 | 764,584 | -0.95(-2.02%) |
Mar 30, 2021 | 46.85 | 47.93 | 46.85 | 47.25 | 590,158 | +0.57(+1.21%) |
Mar 29, 2021 | 46.98 | 47.67 | 46.16 | 46.69 | 1,023,839 | -0.55(-1.16%) |
Mar 26, 2021 | 46.49 | 47.25 | 46.05 | 47.24 | 1,271,349 | +1.16(+2.52%) |
Mar 25, 2021 | 43.64 | 46.29 | 43.43 | 46.07 | 659,474 | +1.97(+4.48%) |
Mar 24, 2021 | 44.16 | 46.03 | 43.97 | 44.10 | 925,328 | +0.61(+1.41%) |
Mar 23, 2021 | 45.26 | 46.04 | 43.23 | 43.48 | 2,414,307 | -2.33(-5.09%) |
Mar 22, 2021 | 45.57 | 46.40 | 44.95 | 45.82 | 918,675 | +0.39(+0.85%) |
Mar 19, 2021 | 46.48 | 46.79 | 45.00 | 45.43 | 1,354,004 | -1.16(-2.49%) |
Mar 18, 2021 | 47.86 | 48.35 | 46.50 | 46.59 | 750,750 | -1.22(-2.55%) |
Mar 17, 2021 | 47.55 | 48.71 | 46.77 | 47.81 | 1,199,513 | +0.43(+0.91%) |
Mar 16, 2021 | 48.20 | 48.58 | 47.03 | 47.38 | 1,055,736 | -1.12(-2.31%) |
Mar 15, 2021 | 48.98 | 49.24 | 48.00 | 48.50 | 1,398,621 | -0.44(-0.90%) |
Mar 12, 2021 | 49.09 | 49.88 | 48.65 | 48.94 | 1,822,654 | -0.05(-0.10%) |
Mar 11, 2021 | 46.04 | 49.11 | 45.93 | 48.99 | 1,417,702 | +3.08(+6.71%) |
Mar 10, 2021 | 45.82 | 46.57 | 45.37 | 45.91 | 1,227,598 | -0.07(-0.14%) |
Mar 09, 2021 | 47.72 | 47.72 | 45.47 | 45.98 | 1,262,494 | -1.60(-3.37%) |
Mar 08, 2021 | 46.15 | 47.99 | 45.93 | 47.58 | 1,869,524 | +2.37(+5.25%) |
Mar 05, 2021 | 45.69 | 45.88 | 43.18 | 45.20 | 709,400 | +0.29(+0.65%) |
Mar 04, 2021 | 44.45 | 46.11 | 43.71 | 44.91 | 867,478 | +0.45(+1.02%) |
Mar 03, 2021 | 42.11 | 45.01 | 42.11 | 44.46 | 921,547 | +2.19(+5.17%) |
Mar 02, 2021 | 42.73 | 43.27 | 41.80 | 42.27 | 935,088 | -0.85(-1.97%) |