Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.58 | 41.58 | 40.98 | 41.11 | 110,777 | -0.41(-0.99%) |
May 27, 2021 | 41.67 | 41.92 | 41.29 | 41.52 | 103,815 | +0.04(+0.09%) |
May 26, 2021 | 41.57 | 42.00 | 41.32 | 41.48 | 112,504 | +0.07(+0.18%) |
May 25, 2021 | 41.73 | 41.80 | 41.26 | 41.41 | 93,854 | -0.44(-1.05%) |
May 24, 2021 | 41.78 | 41.98 | 41.55 | 41.84 | 84,008 | +0.25(+0.61%) |
May 21, 2021 | 41.80 | 42.47 | 41.50 | 41.59 | 199,423 | -0.16(-0.38%) |
May 20, 2021 | 41.65 | 41.93 | 41.53 | 41.75 | 81,246 | +0.05(+0.11%) |
May 19, 2021 | 41.27 | 41.78 | 41.08 | 41.70 | 96,118 | +0.10(+0.25%) |
May 18, 2021 | 41.82 | 42.20 | 41.59 | 41.60 | 147,969 | -0.32(-0.76%) |
May 17, 2021 | 42.42 | 42.90 | 41.86 | 41.92 | 120,161 | -0.70(-1.64%) |
May 14, 2021 | 42.57 | 42.69 | 41.72 | 42.62 | 103,881 | +0.18(+0.42%) |
May 13, 2021 | 41.15 | 42.62 | 41.15 | 42.44 | 173,440 | +1.23(+2.99%) |
May 12, 2021 | 41.69 | 41.90 | 41.13 | 41.21 | 149,486 | -0.64(-1.54%) |
May 11, 2021 | 42.36 | 42.75 | 41.85 | 41.85 | 145,289 | -1.03(-2.39%) |
May 10, 2021 | 42.58 | 43.40 | 42.33 | 42.88 | 152,991 | +0.42(+0.99%) |
May 07, 2021 | 42.75 | 42.94 | 42.42 | 42.46 | 94,396 | -0.24(-0.57%) |
May 06, 2021 | 42.86 | 42.86 | 41.66 | 42.70 | 195,664 | -0.18(-0.41%) |
May 05, 2021 | 43.20 | 43.20 | 42.80 | 42.88 | 114,605 | -0.39(-0.91%) |
May 04, 2021 | 43.11 | 43.40 | 42.90 | 43.27 | 109,277 | +0.03(+0.06%) |
May 03, 2021 | 43.14 | 43.79 | 42.88 | 43.24 | 311,317 | +0.32(+0.74%) |
Apr 30, 2021 | 43.01 | 43.44 | 42.56 | 42.93 | 198,630 | -0.21(-0.48%) |
Apr 29, 2021 | 42.91 | 43.17 | 42.50 | 43.13 | 121,020 | +0.41(+0.96%) |
Apr 28, 2021 | 42.90 | 42.98 | 42.45 | 42.72 | 94,292 | -0.18(-0.41%) |
Apr 27, 2021 | 43.61 | 43.67 | 42.73 | 42.90 | 148,941 | -0.71(-1.63%) |
Apr 26, 2021 | 43.54 | 43.80 | 43.18 | 43.61 | 178,653 | +0.11(+0.26%) |
Apr 23, 2021 | 43.40 | 43.79 | 43.09 | 43.50 | 124,920 | +0.17(+0.39%) |
Apr 22, 2021 | 43.65 | 43.70 | 43.12 | 43.33 | 89,217 | -0.27(-0.62%) |
Apr 21, 2021 | 42.92 | 43.74 | 42.74 | 43.60 | 174,205 | +0.58(+1.35%) |
Apr 20, 2021 | 43.63 | 43.77 | 42.99 | 43.02 | 196,831 | -0.68(-1.56%) |
Apr 19, 2021 | 43.87 | 43.97 | 43.22 | 43.70 | 197,213 | -0.16(-0.36%) |
Apr 16, 2021 | 43.92 | 44.26 | 43.09 | 43.86 | 200,237 | +0.07(+0.17%) |
Apr 15, 2021 | 43.71 | 43.88 | 43.28 | 43.79 | 94,396 | +0.28(+0.64%) |
Apr 14, 2021 | 43.71 | 44.36 | 43.34 | 43.51 | 112,922 | -0.10(-0.24%) |
Apr 13, 2021 | 43.49 | 43.79 | 43.09 | 43.61 | 148,365 | +0.15(+0.34%) |
Apr 12, 2021 | 43.63 | 43.63 | 42.96 | 43.46 | 184,222 | -0.10(-0.24%) |
Apr 09, 2021 | 43.43 | 43.64 | 42.96 | 43.56 | 242,770 | +0.28(+0.64%) |
Apr 08, 2021 | 42.90 | 43.42 | 42.75 | 43.29 | 224,637 | +0.39(+0.90%) |
Apr 07, 2021 | 42.87 | 43.36 | 42.38 | 42.90 | 123,584 | -0.12(-0.28%) |
Apr 06, 2021 | 42.94 | 43.30 | 42.54 | 43.02 | 168,881 | +0.17(+0.39%) |
Apr 05, 2021 | 43.03 | 43.20 | 42.02 | 42.85 | 161,034 | +0.03(+0.07%) |
Apr 01, 2021 | 41.90 | 43.06 | 41.90 | 42.82 | 232,378 | +0.92(+2.21%) |
Mar 31, 2021 | 43.02 | 43.05 | 41.86 | 41.90 | 330,151 | -1.33(-3.07%) |
Mar 30, 2021 | 44.18 | 44.85 | 43.10 | 43.23 | 350,481 | -1.73(-3.84%) |
Mar 29, 2021 | 45.35 | 45.64 | 44.64 | 44.95 | 144,304 | -0.47(-1.03%) |
Mar 26, 2021 | 44.81 | 45.50 | 44.06 | 45.42 | 126,849 | +0.83(+1.86%) |
Mar 25, 2021 | 44.11 | 44.77 | 43.83 | 44.59 | 107,454 | +0.33(+0.74%) |
Mar 24, 2021 | 44.69 | 44.91 | 44.22 | 44.26 | 149,285 | -0.23(-0.52%) |
Mar 23, 2021 | 44.71 | 45.21 | 44.30 | 44.49 | 128,145 | -0.41(-0.91%) |
Mar 22, 2021 | 44.80 | 45.24 | 44.27 | 44.91 | 106,364 | +0.10(+0.23%) |
Mar 19, 2021 | 43.96 | 45.03 | 43.67 | 44.80 | 805,020 | +0.55(+1.24%) |
Mar 18, 2021 | 44.38 | 44.71 | 44.00 | 44.25 | 150,574 | -0.19(-0.42%) |
Mar 17, 2021 | 44.66 | 45.11 | 44.24 | 44.44 | 112,641 | -0.47(-1.05%) |
Mar 16, 2021 | 44.34 | 45.05 | 44.07 | 44.91 | 175,593 | +0.33(+0.73%) |
Mar 15, 2021 | 45.35 | 45.35 | 44.27 | 44.59 | 197,177 | -0.75(-1.66%) |
Mar 12, 2021 | 45.44 | 45.76 | 45.08 | 45.34 | 203,554 | +0.10(+0.23%) |
Mar 11, 2021 | 44.69 | 45.32 | 44.35 | 45.24 | 190,169 | +0.39(+0.87%) |
Mar 10, 2021 | 44.28 | 45.05 | 43.65 | 44.85 | 183,842 | +0.88(+2.01%) |
Mar 09, 2021 | 43.93 | 44.38 | 43.55 | 43.96 | 262,013 | +0.25(+0.57%) |
Mar 08, 2021 | 43.23 | 43.85 | 42.37 | 43.71 | 193,587 | +0.79(+1.84%) |
Mar 05, 2021 | 42.26 | 43.09 | 41.83 | 42.92 | 234,788 | +0.62(+1.47%) |
Mar 04, 2021 | 42.62 | 43.17 | 42.11 | 42.30 | 200,119 | -0.10(-0.24%) |
Mar 03, 2021 | 42.48 | 42.85 | 42.14 | 42.40 | 210,300 | +0.07(+0.18%) |
Mar 02, 2021 | 43.25 | 43.61 | 42.28 | 42.33 | 156,673 | -0.78(-1.81%) |