Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.24 | 44.32 | 44.06 | 44.19 | 168,904 | +0.07(+0.17%) |
May 27, 2021 | 44.13 | 44.38 | 44.12 | 44.12 | 85,339 | +0.15(+0.34%) |
May 26, 2021 | 43.66 | 44.04 | 43.66 | 43.97 | 94,163 | +0.38(+0.88%) |
May 25, 2021 | 44.03 | 44.10 | 43.56 | 43.59 | 115,370 | -0.37(-0.85%) |
May 24, 2021 | 43.85 | 44.10 | 43.72 | 43.96 | 86,804 | +0.21(+0.47%) |
May 21, 2021 | 43.96 | 44.05 | 43.59 | 43.76 | 47,990 | +0.08(+0.19%) |
May 20, 2021 | 43.42 | 43.73 | 43.29 | 43.67 | 44,206 | +0.21(+0.49%) |
May 19, 2021 | 42.96 | 43.46 | 42.82 | 43.46 | 86,723 | -0.01(-0.02%) |
May 18, 2021 | 43.90 | 43.96 | 43.47 | 43.47 | 78,283 | -0.47(-1.06%) |
May 17, 2021 | 43.96 | 44.07 | 43.77 | 43.93 | 68,240 | -0.17(-0.38%) |
May 14, 2021 | 43.83 | 44.15 | 43.75 | 44.10 | 61,131 | +0.50(+1.16%) |
May 13, 2021 | 42.43 | 43.76 | 42.43 | 43.60 | 155,303 | +1.21(+2.86%) |
May 12, 2021 | 42.98 | 43.18 | 42.30 | 42.38 | 136,084 | -0.79(-1.84%) |
May 11, 2021 | 42.77 | 43.28 | 42.51 | 43.18 | 185,544 | -0.31(-0.71%) |
May 10, 2021 | 44.03 | 44.16 | 43.48 | 43.48 | 396,117 | -0.50(-1.13%) |
May 07, 2021 | 43.64 | 44.03 | 43.64 | 43.98 | 98,595 | +0.21(+0.49%) |
May 06, 2021 | 43.33 | 43.76 | 43.17 | 43.76 | 140,508 | +0.34(+0.77%) |
May 05, 2021 | 43.49 | 43.61 | 43.01 | 43.43 | 124,689 | -0.09(-0.21%) |
May 04, 2021 | 43.45 | 43.62 | 43.34 | 43.52 | 86,077 | -0.12(-0.28%) |
May 03, 2021 | 43.36 | 43.90 | 43.33 | 43.64 | 99,201 | +0.52(+1.21%) |
Apr 30, 2021 | 43.33 | 43.49 | 43.08 | 43.12 | 147,119 | -0.47(-1.07%) |
Apr 29, 2021 | 43.71 | 43.85 | 43.43 | 43.59 | 208,726 | +0.06(+0.13%) |
Apr 28, 2021 | 43.43 | 43.58 | 43.29 | 43.53 | 247,475 | +0.02(+0.04%) |
Apr 27, 2021 | 43.68 | 43.71 | 43.41 | 43.51 | 209,667 | -0.16(-0.36%) |
Apr 26, 2021 | 44.06 | 44.14 | 43.63 | 43.67 | 101,339 | -0.25(-0.57%) |
Apr 23, 2021 | 43.58 | 44.14 | 43.54 | 43.92 | 126,882 | +0.51(+1.18%) |
Apr 22, 2021 | 43.81 | 43.86 | 43.39 | 43.41 | 290,381 | -0.31(-0.70%) |
Apr 21, 2021 | 43.06 | 43.75 | 43.06 | 43.72 | 215,885 | +0.57(+1.32%) |
Apr 20, 2021 | 43.50 | 43.64 | 42.93 | 43.15 | 267,515 | -0.55(-1.26%) |
Apr 19, 2021 | 43.81 | 43.96 | 43.32 | 43.70 | 302,897 | -0.29(-0.66%) |
Apr 16, 2021 | 44.07 | 44.07 | 43.75 | 43.99 | 130,736 | +0.17(+0.38%) |
Apr 15, 2021 | 43.76 | 43.84 | 43.53 | 43.82 | 224,729 | +0.25(+0.58%) |
Apr 14, 2021 | 43.31 | 43.84 | 43.31 | 43.57 | 112,937 | +0.30(+0.69%) |
Apr 13, 2021 | 43.37 | 43.42 | 43.10 | 43.27 | 157,515 | -0.22(-0.52%) |
Apr 12, 2021 | 43.45 | 43.53 | 43.27 | 43.49 | 133,334 | +0.21(+0.47%) |
Apr 09, 2021 | 43.19 | 43.36 | 43.05 | 43.29 | 151,830 | +0.08(+0.19%) |
Apr 08, 2021 | 43.05 | 43.24 | 42.79 | 43.20 | 188,073 | +0.24(+0.57%) |
Apr 07, 2021 | 43.43 | 43.61 | 42.86 | 42.96 | 469,038 | -0.51(-1.18%) |
Apr 06, 2021 | 43.65 | 43.90 | 43.42 | 43.47 | 5,462,736 | -0.19(-0.43%) |
Apr 05, 2021 | 43.69 | 43.73 | 43.45 | 43.66 | 142,821 | +0.34(+0.78%) |
Apr 01, 2021 | 42.90 | 43.33 | 42.79 | 43.33 | 199,906 | +0.47(+1.09%) |
Mar 31, 2021 | 43.02 | 43.17 | 42.73 | 42.86 | 395,213 | -0.07(-0.17%) |
Mar 30, 2021 | 42.77 | 43.03 | 42.65 | 42.93 | 244,053 | +0.21(+0.50%) |
Mar 29, 2021 | 43.07 | 43.75 | 42.69 | 42.72 | 271,072 | -0.59(-1.36%) |
Mar 26, 2021 | 42.56 | 43.33 | 42.56 | 43.31 | 182,453 | +1.02(+2.41%) |
Mar 25, 2021 | 41.63 | 42.45 | 41.46 | 42.29 | 1,446,208 | +0.49(+1.16%) |
Mar 24, 2021 | 42.34 | 42.87 | 41.80 | 41.80 | 342,355 | -0.29(-0.69%) |
Mar 23, 2021 | 42.71 | 42.95 | 41.92 | 42.09 | 434,582 | -0.92(-2.15%) |
Mar 22, 2021 | 43.47 | 43.66 | 42.90 | 43.02 | 162,170 | -0.47(-1.08%) |
Mar 19, 2021 | 43.39 | 43.66 | 43.18 | 43.49 | 240,111 | -0.06(-0.13%) |
Mar 18, 2021 | 43.70 | 44.26 | 43.42 | 43.54 | 193,635 | -0.35(-0.81%) |
Mar 17, 2021 | 43.89 | 43.99 | 43.63 | 43.90 | 201,729 | -0.10(-0.23%) |
Mar 16, 2021 | 44.23 | 44.25 | 43.93 | 44.00 | 199,241 | -0.33(-0.74%) |
Mar 15, 2021 | 44.39 | 44.40 | 43.88 | 44.33 | 554,393 | -0.09(-0.21%) |
Mar 12, 2021 | 43.94 | 44.50 | 43.94 | 44.42 | 324,015 | +0.44(+0.99%) |
Mar 11, 2021 | 43.88 | 44.03 | 43.76 | 43.98 | 299,005 | +0.25(+0.57%) |
Mar 10, 2021 | 43.26 | 43.82 | 43.20 | 43.73 | 466,876 | +0.62(+1.45%) |
Mar 09, 2021 | 43.19 | 43.58 | 43.07 | 43.11 | 306,789 | +0.10(+0.24%) |
Mar 08, 2021 | 42.46 | 43.26 | 42.40 | 43.00 | 354,307 | +0.68(+1.61%) |
Mar 05, 2021 | 41.84 | 42.42 | 41.50 | 42.32 | 296,405 | +0.95(+2.29%) |
Mar 04, 2021 | 41.87 | 42.23 | 41.20 | 41.37 | 510,509 | -0.52(-1.24%) |
Mar 03, 2021 | 41.77 | 42.45 | 41.74 | 41.90 | 320,107 | +0.22(+0.54%) |
Mar 02, 2021 | 42.26 | 42.44 | 41.67 | 41.67 | 342,738 | -0.63(-1.50%) |