Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.04 | 46.21 | 45.04 | 45.68 | 104,534 | -0.17(-0.36%) |
May 27, 2021 | 44.94 | 46.00 | 44.63 | 45.85 | 176,644 | +1.27(+2.85%) |
May 26, 2021 | 43.90 | 45.40 | 43.85 | 44.58 | 158,938 | +0.84(+1.92%) |
May 25, 2021 | 44.52 | 45.35 | 43.67 | 43.74 | 200,688 | -0.54(-1.21%) |
May 24, 2021 | 44.19 | 44.62 | 43.81 | 44.27 | 134,887 | +0.46(+1.05%) |
May 21, 2021 | 43.55 | 44.30 | 43.12 | 43.82 | 456,190 | +0.84(+1.95%) |
May 20, 2021 | 42.32 | 43.13 | 41.97 | 42.98 | 150,898 | +0.59(+1.38%) |
May 19, 2021 | 41.63 | 42.49 | 41.32 | 42.39 | 117,006 | -0.21(-0.48%) |
May 18, 2021 | 42.85 | 43.45 | 42.41 | 42.59 | 134,964 | -0.33(-0.77%) |
May 17, 2021 | 42.88 | 43.32 | 42.23 | 42.93 | 122,716 | -0.59(-1.35%) |
May 14, 2021 | 41.94 | 43.66 | 41.93 | 43.51 | 207,480 | +2.46(+6.00%) |
May 13, 2021 | 40.36 | 41.52 | 39.47 | 41.05 | 194,978 | +0.93(+2.31%) |
May 12, 2021 | 40.81 | 41.74 | 40.06 | 40.12 | 282,252 | -1.07(-2.61%) |
May 11, 2021 | 42.02 | 43.51 | 41.05 | 41.20 | 291,915 | -2.64(-6.02%) |
May 10, 2021 | 46.17 | 46.51 | 43.82 | 43.84 | 181,202 | -2.14(-4.66%) |
May 07, 2021 | 45.03 | 46.11 | 44.48 | 45.98 | 244,124 | +0.97(+2.14%) |
May 06, 2021 | 43.91 | 45.03 | 42.90 | 45.01 | 168,173 | +1.04(+2.37%) |
May 05, 2021 | 44.07 | 44.53 | 43.44 | 43.97 | 126,195 | +0.09(+0.20%) |
May 04, 2021 | 44.27 | 44.27 | 42.23 | 43.88 | 154,293 | -0.88(-1.96%) |
May 03, 2021 | 45.09 | 45.34 | 43.50 | 44.76 | 282,726 | +0.12(+0.26%) |
Apr 30, 2021 | 43.80 | 45.14 | 43.39 | 44.64 | 384,623 | +0.13(+0.28%) |
Apr 29, 2021 | 45.97 | 47.18 | 43.48 | 44.52 | 353,742 | -0.58(-1.28%) |
Apr 28, 2021 | 44.69 | 45.31 | 44.05 | 45.09 | 209,843 | +0.30(+0.67%) |
Apr 27, 2021 | 44.73 | 45.93 | 44.36 | 44.79 | 172,021 | +0.07(+0.15%) |
Apr 26, 2021 | 43.41 | 45.11 | 43.10 | 44.72 | 204,254 | +1.97(+4.61%) |
Apr 23, 2021 | 42.28 | 43.25 | 41.94 | 42.75 | 134,361 | +0.67(+1.60%) |
Apr 22, 2021 | 42.90 | 43.43 | 41.91 | 42.08 | 143,166 | -0.73(-1.71%) |
Apr 21, 2021 | 41.21 | 43.02 | 40.68 | 42.81 | 181,160 | +1.30(+3.12%) |
Apr 20, 2021 | 42.41 | 42.92 | 40.86 | 41.51 | 227,823 | -1.27(-2.96%) |
Apr 19, 2021 | 44.59 | 44.63 | 42.48 | 42.78 | 182,518 | -2.09(-4.65%) |
Apr 16, 2021 | 45.07 | 45.86 | 44.64 | 44.87 | 178,055 | +0.07(+0.15%) |
Apr 15, 2021 | 44.25 | 44.85 | 43.68 | 44.80 | 127,778 | +1.13(+2.59%) |
Apr 14, 2021 | 43.39 | 44.89 | 43.39 | 43.67 | 226,286 | +0.27(+0.63%) |
Apr 13, 2021 | 43.01 | 44.18 | 42.74 | 43.40 | 187,040 | +0.39(+0.91%) |
Apr 12, 2021 | 43.54 | 44.02 | 42.05 | 43.01 | 210,833 | -0.66(-1.52%) |
Apr 09, 2021 | 42.52 | 43.94 | 42.10 | 43.67 | 310,365 | +1.24(+2.92%) |
Apr 08, 2021 | 41.29 | 42.52 | 41.02 | 42.43 | 314,207 | +1.16(+2.81%) |
Apr 07, 2021 | 42.21 | 42.53 | 41.21 | 41.27 | 161,222 | -0.95(-2.24%) |
Apr 06, 2021 | 43.39 | 43.39 | 42.09 | 42.22 | 180,361 | -1.02(-2.37%) |
Apr 05, 2021 | 43.49 | 43.49 | 42.30 | 43.24 | 174,236 | +0.25(+0.59%) |
Apr 01, 2021 | 42.48 | 43.17 | 41.92 | 42.99 | 219,081 | +1.16(+2.77%) |
Mar 31, 2021 | 42.74 | 43.29 | 41.70 | 41.83 | 348,856 | -0.81(-1.90%) |
Mar 30, 2021 | 41.46 | 42.91 | 40.99 | 42.64 | 230,459 | +1.30(+3.14%) |
Mar 29, 2021 | 42.51 | 43.09 | 41.01 | 41.34 | 266,881 | -1.33(-3.11%) |
Mar 26, 2021 | 43.27 | 43.55 | 41.65 | 42.67 | 227,902 | +0.26(+0.62%) |
Mar 25, 2021 | 41.28 | 42.61 | 41.19 | 42.40 | 303,679 | +0.29(+0.69%) |
Mar 24, 2021 | 43.72 | 44.24 | 41.95 | 42.11 | 305,233 | -1.29(-2.97%) |
Mar 23, 2021 | 45.57 | 46.21 | 43.14 | 43.40 | 247,755 | -2.71(-5.88%) |
Mar 22, 2021 | 45.58 | 46.16 | 44.96 | 46.11 | 176,065 | +0.82(+1.81%) |
Mar 19, 2021 | 45.18 | 45.97 | 44.39 | 45.29 | 547,498 | +0.14(+0.30%) |
Mar 18, 2021 | 46.60 | 47.29 | 44.89 | 45.15 | 192,510 | -1.78(-3.80%) |
Mar 17, 2021 | 46.02 | 46.97 | 45.25 | 46.94 | 262,507 | +0.32(+0.69%) |
Mar 16, 2021 | 47.43 | 47.52 | 46.44 | 46.61 | 176,465 | -0.79(-1.67%) |
Mar 15, 2021 | 47.68 | 47.95 | 47.06 | 47.40 | 179,569 | -0.67(-1.40%) |
Mar 12, 2021 | 48.75 | 48.75 | 47.50 | 48.08 | 245,133 | -0.67(-1.38%) |
Mar 11, 2021 | 48.80 | 49.22 | 48.26 | 48.75 | 335,677 | +0.47(+0.97%) |
Mar 10, 2021 | 48.10 | 48.91 | 47.71 | 48.28 | 284,868 | +0.85(+1.79%) |
Mar 09, 2021 | 46.70 | 48.22 | 46.60 | 47.43 | 228,308 | +1.53(+3.33%) |
Mar 08, 2021 | 45.34 | 46.71 | 44.84 | 45.90 | 268,139 | +0.34(+0.75%) |
Mar 05, 2021 | 46.07 | 46.16 | 42.92 | 45.56 | 417,034 | +0.12(+0.26%) |
Mar 04, 2021 | 47.69 | 48.36 | 44.93 | 45.44 | 560,141 | -2.93(-6.06%) |
Mar 03, 2021 | 47.74 | 49.80 | 47.03 | 48.37 | 746,775 | +0.88(+1.84%) |
Mar 02, 2021 | 49.41 | 49.49 | 46.93 | 47.50 | 472,239 | -1.93(-3.90%) |