Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.87 | 44.21 | 43.71 | 44.10 | 1,283,416 | +0.50(+1.15%) |
May 27, 2021 | 43.45 | 44.05 | 43.34 | 43.60 | 1,204,405 | +0.21(+0.49%) |
May 26, 2021 | 43.19 | 43.41 | 43.15 | 43.39 | 1,116,292 | +0.29(+0.67%) |
May 25, 2021 | 42.78 | 43.17 | 42.61 | 43.10 | 1,452,464 | +0.29(+0.68%) |
May 24, 2021 | 42.69 | 43.01 | 42.64 | 42.81 | 706,960 | +0.27(+0.63%) |
May 21, 2021 | 42.71 | 43.07 | 42.40 | 42.54 | 2,159,838 | -0.13(-0.32%) |
May 20, 2021 | 42.26 | 42.83 | 42.17 | 42.67 | 1,106,790 | +0.59(+1.40%) |
May 19, 2021 | 41.67 | 42.10 | 41.42 | 42.09 | 1,267,923 | -0.12(-0.27%) |
May 18, 2021 | 42.75 | 42.95 | 42.17 | 42.20 | 1,031,706 | -0.55(-1.29%) |
May 17, 2021 | 42.83 | 42.92 | 42.48 | 42.75 | 867,137 | -0.30(-0.69%) |
May 14, 2021 | 43.04 | 43.21 | 42.81 | 43.05 | 906,145 | +0.13(+0.31%) |
May 13, 2021 | 42.27 | 43.09 | 42.19 | 42.92 | 1,339,207 | +0.94(+2.23%) |
May 12, 2021 | 43.35 | 43.49 | 41.91 | 41.98 | 1,385,659 | -1.75(-3.99%) |
May 11, 2021 | 44.69 | 44.76 | 43.28 | 43.73 | 2,031,237 | -1.48(-3.26%) |
May 10, 2021 | 45.56 | 45.69 | 45.07 | 45.20 | 2,005,445 | -0.24(-0.53%) |
May 07, 2021 | 45.42 | 45.99 | 45.09 | 45.44 | 1,796,734 | +0.05(+0.11%) |
May 06, 2021 | 45.48 | 45.79 | 44.81 | 45.39 | 2,701,144 | -0.09(-0.19%) |
May 05, 2021 | 45.56 | 45.65 | 45.03 | 45.48 | 1,523,738 | +0.08(+0.17%) |
May 04, 2021 | 45.57 | 45.96 | 45.17 | 45.40 | 1,821,223 | -0.54(-1.18%) |
May 03, 2021 | 45.92 | 46.20 | 45.62 | 45.94 | 2,195,619 | +0.12(+0.25%) |
Apr 30, 2021 | 46.28 | 46.62 | 45.58 | 45.83 | 31,286,640 | -0.83(-1.78%) |
Apr 29, 2021 | 45.88 | 46.97 | 45.88 | 46.66 | 5,874,148 | +0.69(+1.51%) |
Apr 28, 2021 | 47.24 | 47.24 | 45.90 | 45.96 | 12,941,737 | +2.55(+5.86%) |
Apr 27, 2021 | 43.37 | 43.59 | 43.07 | 43.42 | 815,235 | +0.13(+0.29%) |
Apr 26, 2021 | 43.65 | 43.65 | 43.26 | 43.29 | 440,805 | -0.19(-0.44%) |
Apr 23, 2021 | 43.27 | 43.50 | 43.18 | 43.48 | 519,202 | +0.24(+0.56%) |
Apr 22, 2021 | 43.08 | 43.57 | 42.95 | 43.24 | 570,047 | +0.07(+0.16%) |
Apr 21, 2021 | 43.30 | 43.47 | 43.17 | 43.18 | 690,290 | +0.06(+0.13%) |
Apr 20, 2021 | 42.59 | 43.20 | 42.59 | 43.12 | 907,898 | +0.19(+0.45%) |
Apr 19, 2021 | 43.12 | 43.33 | 42.74 | 42.92 | 512,131 | -0.20(-0.47%) |
Apr 16, 2021 | 43.22 | 43.59 | 43.05 | 43.13 | 2,110,723 | +0.16(+0.38%) |
Apr 15, 2021 | 43.05 | 43.35 | 42.84 | 42.96 | 709,241 | +0.14(+0.34%) |
Apr 14, 2021 | 42.64 | 43.15 | 42.64 | 42.82 | 505,809 | +0.02(+0.05%) |
Apr 13, 2021 | 42.98 | 43.19 | 42.70 | 42.80 | 679,189 | -0.24(-0.56%) |
Apr 12, 2021 | 42.70 | 43.09 | 42.69 | 43.04 | 644,132 | +0.19(+0.45%) |
Apr 09, 2021 | 42.68 | 43.06 | 42.65 | 42.85 | 493,065 | +0.19(+0.45%) |
Apr 08, 2021 | 42.55 | 43.00 | 42.46 | 42.66 | 2,319,648 | +0.23(+0.55%) |
Apr 07, 2021 | 42.87 | 43.17 | 42.38 | 42.42 | 963,669 | -0.27(-0.63%) |
Apr 06, 2021 | 42.21 | 42.82 | 42.21 | 42.69 | 1,081,007 | +0.28(+0.66%) |
Apr 05, 2021 | 42.07 | 42.61 | 41.87 | 42.41 | 919,873 | +0.76(+1.83%) |
Apr 01, 2021 | 41.61 | 42.08 | 41.37 | 41.65 | 1,068,689 | +0.37(+0.89%) |
Mar 31, 2021 | 42.49 | 42.74 | 41.24 | 41.29 | 1,691,294 | -1.17(-2.75%) |
Mar 30, 2021 | 42.50 | 42.77 | 41.93 | 42.45 | 678,151 | -0.22(-0.52%) |
Mar 29, 2021 | 42.93 | 43.22 | 42.46 | 42.67 | 1,094,817 | -0.37(-0.85%) |
Mar 26, 2021 | 42.00 | 43.11 | 41.99 | 43.04 | 726,426 | +1.16(+2.76%) |
Mar 25, 2021 | 41.62 | 42.04 | 41.04 | 41.88 | 915,194 | +0.06(+0.14%) |
Mar 24, 2021 | 41.38 | 42.32 | 41.38 | 41.83 | 1,057,501 | +0.50(+1.21%) |
Mar 23, 2021 | 41.61 | 41.82 | 41.09 | 41.32 | 686,022 | -0.34(-0.81%) |
Mar 22, 2021 | 41.11 | 41.92 | 40.98 | 41.66 | 646,011 | +0.48(+1.17%) |
Mar 19, 2021 | 41.43 | 41.57 | 41.02 | 41.18 | 1,594,840 | -0.11(-0.26%) |
Mar 18, 2021 | 41.39 | 41.87 | 41.15 | 41.29 | 872,545 | -0.42(-1.02%) |
Mar 17, 2021 | 41.37 | 41.71 | 41.01 | 41.71 | 639,016 | +0.14(+0.35%) |
Mar 16, 2021 | 41.77 | 41.93 | 41.38 | 41.57 | 558,541 | -0.18(-0.44%) |
Mar 15, 2021 | 41.29 | 41.88 | 41.14 | 41.75 | 538,146 | +0.39(+0.93%) |
Mar 12, 2021 | 40.93 | 41.41 | 40.68 | 41.36 | 542,330 | +0.15(+0.37%) |
Mar 11, 2021 | 41.26 | 41.55 | 40.97 | 41.21 | 824,637 | +0.24(+0.59%) |
Mar 10, 2021 | 40.42 | 41.16 | 40.12 | 40.97 | 1,655,092 | +0.69(+1.72%) |
Mar 09, 2021 | 40.23 | 41.10 | 40.06 | 40.27 | 1,330,874 | +0.41(+1.03%) |
Mar 08, 2021 | 39.69 | 40.56 | 39.52 | 39.86 | 1,159,989 | +0.04(+0.10%) |
Mar 05, 2021 | 38.90 | 39.86 | 38.09 | 39.82 | 1,154,344 | +1.38(+3.60%) |
Mar 04, 2021 | 39.04 | 39.40 | 37.81 | 38.44 | 1,023,281 | -0.59(-1.50%) |
Mar 03, 2021 | 40.09 | 40.10 | 39.01 | 39.02 | 1,734,843 | -1.12(-2.78%) |
Mar 02, 2021 | 38.99 | 40.29 | 38.99 | 40.14 | 3,802,935 | +0.94(+2.40%) |