Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.17 | 46.09 | 45.00 | 45.39 | 627,620 | +0.26(+0.58%) |
May 27, 2021 | 45.24 | 45.46 | 45.09 | 45.13 | 261,949 | +0.04(+0.10%) |
May 26, 2021 | 44.81 | 45.16 | 44.59 | 45.09 | 263,179 | +0.27(+0.61%) |
May 25, 2021 | 45.21 | 45.21 | 44.60 | 44.81 | 180,900 | -0.07(-0.16%) |
May 24, 2021 | 44.73 | 44.99 | 44.73 | 44.88 | 94,979 | +0.09(+0.20%) |
May 21, 2021 | 45.03 | 45.31 | 44.66 | 44.80 | 174,749 | -0.18(-0.39%) |
May 20, 2021 | 44.81 | 45.27 | 44.79 | 44.97 | 218,535 | +0.30(+0.67%) |
May 19, 2021 | 44.82 | 44.82 | 44.19 | 44.67 | 204,428 | -0.13(-0.29%) |
May 18, 2021 | 44.82 | 45.02 | 44.33 | 44.81 | 532,237 | -0.02(-0.04%) |
May 17, 2021 | 44.99 | 45.03 | 44.77 | 44.82 | 354,565 | -0.11(-0.25%) |
May 14, 2021 | 44.81 | 45.13 | 44.66 | 44.94 | 211,084 | +0.42(+0.95%) |
May 13, 2021 | 44.28 | 44.68 | 44.16 | 44.52 | 157,040 | +0.34(+0.78%) |
May 12, 2021 | 44.84 | 44.95 | 44.22 | 44.17 | 198,876 | -0.61(-1.35%) |
May 11, 2021 | 44.71 | 44.93 | 44.50 | 44.78 | 321,353 | -0.33(-0.72%) |
May 10, 2021 | 44.71 | 45.41 | 44.71 | 45.10 | 297,433 | +0.49(+1.10%) |
May 07, 2021 | 43.72 | 44.75 | 43.64 | 44.61 | 344,787 | +0.76(+1.72%) |
May 06, 2021 | 43.76 | 43.86 | 43.39 | 43.86 | 287,595 | +0.26(+0.60%) |
May 05, 2021 | 43.45 | 43.74 | 43.21 | 43.59 | 258,965 | +0.40(+0.94%) |
May 04, 2021 | 43.34 | 43.50 | 43.06 | 43.19 | 353,693 | -0.31(-0.71%) |
May 03, 2021 | 43.35 | 43.70 | 43.34 | 43.50 | 214,017 | +0.23(+0.53%) |
Apr 30, 2021 | 43.56 | 43.76 | 43.17 | 43.27 | 350,333 | -0.38(-0.87%) |
Apr 29, 2021 | 43.47 | 43.88 | 43.47 | 43.65 | 235,630 | +0.20(+0.47%) |
Apr 28, 2021 | 43.45 | 43.58 | 43.18 | 43.44 | 296,882 | +0.21(+0.49%) |
Apr 27, 2021 | 43.41 | 43.41 | 43.04 | 43.23 | 255,428 | -0.08(-0.18%) |
Apr 26, 2021 | 43.01 | 43.34 | 43.01 | 43.31 | 266,197 | +0.31(+0.72%) |
Apr 23, 2021 | 43.38 | 43.38 | 42.91 | 43.00 | 341,572 | -0.37(-0.85%) |
Apr 22, 2021 | 43.47 | 43.47 | 42.81 | 43.37 | 422,545 | -0.08(-0.18%) |
Apr 21, 2021 | 43.28 | 44.17 | 43.28 | 43.45 | 432,031 | +0.63(+1.48%) |
Apr 20, 2021 | 43.06 | 43.32 | 42.58 | 42.82 | 408,384 | -0.42(-0.98%) |
Apr 19, 2021 | 42.75 | 43.40 | 42.74 | 43.24 | 562,150 | +0.69(+1.61%) |
Apr 16, 2021 | 42.28 | 42.63 | 42.11 | 42.56 | 748,114 | +0.42(+1.00%) |
Apr 15, 2021 | 42.63 | 42.75 | 42.12 | 42.13 | 383,715 | -0.41(-0.97%) |
Apr 14, 2021 | 42.80 | 42.80 | 42.47 | 42.55 | 264,766 | -0.13(-0.31%) |
Apr 13, 2021 | 42.20 | 42.89 | 42.20 | 42.68 | 358,366 | +0.29(+0.68%) |
Apr 12, 2021 | 42.31 | 42.57 | 42.19 | 42.39 | 330,783 | -0.03(-0.06%) |
Apr 09, 2021 | 41.99 | 42.41 | 41.97 | 42.41 | 887,268 | +0.31(+0.73%) |
Apr 08, 2021 | 42.05 | 42.19 | 41.77 | 42.11 | 343,881 | +0.26(+0.63%) |
Apr 07, 2021 | 41.77 | 42.12 | 41.59 | 41.84 | 556,669 | +0.24(+0.57%) |
Apr 06, 2021 | 41.14 | 41.61 | 40.96 | 41.61 | 376,927 | +0.40(+0.96%) |
Apr 05, 2021 | 41.44 | 41.67 | 41.16 | 41.21 | 350,773 | -0.04(-0.11%) |
Apr 01, 2021 | 40.67 | 41.26 | 40.46 | 41.25 | 532,384 | +0.74(+1.82%) |
Mar 31, 2021 | 41.35 | 41.46 | 40.52 | 40.52 | 845,497 | -0.94(-2.27%) |
Mar 30, 2021 | 42.00 | 42.00 | 41.27 | 41.46 | 1,262,447 | -0.70(-1.67%) |
Mar 29, 2021 | 41.70 | 42.27 | 41.66 | 42.16 | 493,347 | +0.34(+0.82%) |
Mar 26, 2021 | 42.56 | 42.73 | 41.71 | 41.82 | 758,013 | -0.76(-1.78%) |
Mar 25, 2021 | 42.48 | 42.71 | 42.14 | 42.57 | 384,479 | +0.15(+0.35%) |
Mar 24, 2021 | 42.76 | 42.85 | 42.28 | 42.42 | 537,903 | -0.20(-0.47%) |
Mar 23, 2021 | 42.50 | 43.06 | 42.40 | 42.63 | 555,961 | -0.07(-0.16%) |
Mar 22, 2021 | 42.89 | 42.89 | 42.34 | 42.70 | 475,390 | +0.15(+0.35%) |
Mar 19, 2021 | 43.09 | 43.19 | 42.41 | 42.55 | 718,530 | -0.47(-1.08%) |
Mar 18, 2021 | 43.73 | 44.10 | 42.74 | 43.01 | 1,072,612 | -0.69(-1.59%) |
Mar 17, 2021 | 45.92 | 45.92 | 43.66 | 43.71 | 1,304,541 | -2.21(-4.82%) |
Mar 16, 2021 | 43.73 | 46.44 | 43.54 | 45.92 | 2,002,815 | +2.49(+5.73%) |
Mar 15, 2021 | 42.56 | 45.62 | 42.32 | 43.43 | 2,079,916 | +1.49(+3.54%) |
Mar 12, 2021 | 41.46 | 41.97 | 41.28 | 41.95 | 369,335 | +0.54(+1.29%) |
Mar 11, 2021 | 40.95 | 41.62 | 40.95 | 41.41 | 385,029 | +0.45(+1.09%) |
Mar 10, 2021 | 40.72 | 41.20 | 40.39 | 40.96 | 444,007 | +0.48(+1.19%) |
Mar 09, 2021 | 41.93 | 41.97 | 40.47 | 40.48 | 640,654 | -0.92(-2.23%) |
Mar 08, 2021 | 40.97 | 41.70 | 40.74 | 41.40 | 3,233,901 | +0.44(+1.08%) |
Mar 05, 2021 | 39.51 | 41.11 | 39.45 | 40.96 | 849,310 | +1.62(+4.11%) |
Mar 04, 2021 | 38.99 | 39.80 | 38.83 | 39.34 | 772,750 | +0.46(+1.19%) |
Mar 03, 2021 | 38.66 | 39.12 | 38.53 | 38.88 | 490,810 | +0.03(+0.09%) |
Mar 02, 2021 | 38.06 | 39.12 | 38.06 | 38.85 | 611,834 | +0.70(+1.85%) |