Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.28 | 46.28 | 45.81 | 46.06 | 710,570 | -0.03(-0.06%) |
May 27, 2021 | 46.08 | 46.20 | 45.93 | 46.09 | 917,828 | +0.26(+0.58%) |
May 26, 2021 | 45.77 | 45.83 | 45.64 | 45.83 | 895,830 | +0.19(+0.41%) |
May 25, 2021 | 46.00 | 46.11 | 45.56 | 45.64 | 918,284 | -0.19(-0.41%) |
May 24, 2021 | 45.71 | 45.96 | 45.67 | 45.83 | 890,580 | +0.39(+0.85%) |
May 21, 2021 | 45.54 | 45.81 | 45.28 | 45.44 | 875,471 | +0.10(+0.23%) |
May 20, 2021 | 45.09 | 45.51 | 44.99 | 45.34 | 915,264 | +0.31(+0.69%) |
May 19, 2021 | 44.49 | 45.06 | 44.24 | 45.03 | 930,905 | -0.15(-0.33%) |
May 18, 2021 | 45.77 | 45.77 | 45.17 | 45.18 | 730,855 | -0.49(-1.07%) |
May 17, 2021 | 45.67 | 45.68 | 45.29 | 45.67 | 677,293 | -0.09(-0.21%) |
May 14, 2021 | 45.49 | 45.84 | 45.31 | 45.76 | 782,794 | +0.69(+1.53%) |
May 13, 2021 | 44.42 | 45.32 | 44.38 | 45.07 | 938,103 | +0.85(+1.92%) |
May 12, 2021 | 45.39 | 45.45 | 44.17 | 44.22 | 948,900 | -1.29(-2.84%) |
May 11, 2021 | 45.60 | 45.90 | 45.04 | 45.52 | 1,442,989 | -0.74(-1.59%) |
May 10, 2021 | 46.71 | 46.92 | 46.22 | 46.25 | 1,673,670 | -0.33(-0.71%) |
May 07, 2021 | 46.13 | 46.62 | 45.92 | 46.58 | 986,520 | +0.46(+1.00%) |
May 06, 2021 | 45.67 | 46.17 | 45.38 | 46.12 | 2,008,301 | +0.50(+1.10%) |
May 05, 2021 | 45.62 | 45.77 | 45.29 | 45.62 | 1,280,045 | +0.31(+0.69%) |
May 04, 2021 | 45.08 | 45.33 | 44.75 | 45.31 | 1,435,807 | +0.00(+0.00%) |
May 03, 2021 | 45.40 | 45.50 | 45.17 | 45.31 | 679,278 | +0.30(+0.67%) |
Apr 30, 2021 | 45.36 | 45.36 | 44.91 | 45.01 | 795,192 | -0.67(-1.47%) |
Apr 29, 2021 | 45.65 | 45.70 | 45.25 | 45.68 | 893,048 | +0.44(+0.98%) |
Apr 28, 2021 | 45.43 | 45.43 | 45.18 | 45.23 | 1,088,120 | -0.23(-0.50%) |
Apr 27, 2021 | 45.33 | 45.48 | 45.25 | 45.46 | 1,054,571 | +0.21(+0.46%) |
Apr 26, 2021 | 45.08 | 45.39 | 45.06 | 45.25 | 758,733 | +0.30(+0.67%) |
Apr 23, 2021 | 44.44 | 45.09 | 44.36 | 44.95 | 1,082,831 | +0.60(+1.36%) |
Apr 22, 2021 | 44.69 | 44.84 | 44.19 | 44.35 | 1,145,489 | -0.42(-0.93%) |
Apr 21, 2021 | 44.18 | 44.78 | 44.02 | 44.76 | 2,114,241 | +0.59(+1.32%) |
Apr 20, 2021 | 44.74 | 44.74 | 43.98 | 44.18 | 1,194,548 | -0.69(-1.54%) |
Apr 19, 2021 | 45.06 | 45.09 | 44.68 | 44.87 | 818,508 | -0.20(-0.44%) |
Apr 16, 2021 | 45.07 | 45.17 | 44.92 | 45.06 | 1,232,903 | +0.22(+0.48%) |
Apr 15, 2021 | 44.81 | 44.87 | 44.60 | 44.85 | 1,056,277 | +0.34(+0.76%) |
Apr 14, 2021 | 44.39 | 44.78 | 44.37 | 44.51 | 1,081,627 | +0.04(+0.08%) |
Apr 13, 2021 | 44.55 | 44.55 | 44.23 | 44.47 | 1,388,229 | -0.08(-0.17%) |
Apr 12, 2021 | 44.52 | 44.57 | 44.39 | 44.54 | 1,023,032 | +0.01(+0.02%) |
Apr 09, 2021 | 44.24 | 44.54 | 44.20 | 44.54 | 1,093,429 | +0.31(+0.70%) |
Apr 08, 2021 | 44.17 | 44.22 | 43.90 | 44.22 | 678,828 | +0.20(+0.45%) |
Apr 07, 2021 | 44.08 | 44.10 | 43.76 | 44.03 | 1,467,976 | +0.05(+0.11%) |
Apr 06, 2021 | 44.04 | 44.17 | 43.91 | 43.98 | 1,685,952 | -0.10(-0.24%) |
Apr 05, 2021 | 44.02 | 44.16 | 43.77 | 44.08 | 1,199,726 | +0.49(+1.13%) |
Apr 01, 2021 | 43.19 | 43.59 | 43.13 | 43.59 | 1,165,392 | +0.67(+1.56%) |
Mar 31, 2021 | 43.11 | 43.20 | 42.90 | 42.92 | 903,243 | -0.07(-0.15%) |
Mar 30, 2021 | 42.80 | 43.11 | 42.70 | 42.99 | 1,249,001 | +0.19(+0.44%) |
Mar 29, 2021 | 42.97 | 43.15 | 42.64 | 42.80 | 743,038 | -0.47(-1.09%) |
Mar 26, 2021 | 42.53 | 43.30 | 42.46 | 43.27 | 618,518 | +1.02(+2.41%) |
Mar 25, 2021 | 41.53 | 42.33 | 41.30 | 42.25 | 919,635 | +0.61(+1.47%) |
Mar 24, 2021 | 42.11 | 42.40 | 41.64 | 41.64 | 943,372 | -0.13(-0.32%) |
Mar 23, 2021 | 42.38 | 42.45 | 41.62 | 41.77 | 987,828 | -0.70(-1.64%) |
Mar 22, 2021 | 42.31 | 42.62 | 42.21 | 42.47 | 841,317 | +0.12(+0.29%) |
Mar 19, 2021 | 42.52 | 42.62 | 42.01 | 42.35 | 921,629 | -0.28(-0.66%) |
Mar 18, 2021 | 42.75 | 43.28 | 42.50 | 42.63 | 786,803 | -0.12(-0.29%) |
Mar 17, 2021 | 42.47 | 42.75 | 42.33 | 42.75 | 682,742 | +0.21(+0.49%) |
Mar 16, 2021 | 42.89 | 42.89 | 42.42 | 42.54 | 770,296 | -0.29(-0.68%) |
Mar 15, 2021 | 42.86 | 42.87 | 42.29 | 42.84 | 1,077,330 | +0.18(+0.42%) |
Mar 12, 2021 | 42.53 | 42.70 | 42.43 | 42.66 | 1,371,659 | +0.31(+0.73%) |
Mar 11, 2021 | 42.28 | 42.60 | 42.12 | 42.35 | 887,238 | +0.28(+0.67%) |
Mar 10, 2021 | 41.88 | 42.25 | 41.75 | 42.06 | 1,439,472 | +0.39(+0.93%) |
Mar 09, 2021 | 41.71 | 42.07 | 41.34 | 41.68 | 1,724,860 | +0.22(+0.52%) |
Mar 08, 2021 | 41.33 | 42.04 | 41.33 | 41.46 | 1,638,686 | +0.31(+0.75%) |
Mar 05, 2021 | 40.73 | 41.27 | 39.74 | 41.15 | 671,377 | +0.99(+2.46%) |
Mar 04, 2021 | 40.98 | 41.14 | 39.61 | 40.16 | 838,145 | -0.83(-2.02%) |
Mar 03, 2021 | 41.11 | 41.53 | 40.98 | 40.99 | 952,661 | -0.04(-0.09%) |
Mar 02, 2021 | 41.35 | 41.35 | 40.95 | 41.03 | 790,066 | -0.30(-0.73%) |