Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.29 | 44.37 | 44.11 | 44.24 | 168,709 | +0.07(+0.17%) |
May 27, 2021 | 44.18 | 44.43 | 44.17 | 44.17 | 85,241 | +0.15(+0.34%) |
May 26, 2021 | 43.71 | 44.09 | 43.71 | 44.02 | 94,055 | +0.38(+0.88%) |
May 25, 2021 | 44.08 | 44.15 | 43.61 | 43.64 | 115,237 | -0.37(-0.85%) |
May 24, 2021 | 43.90 | 44.15 | 43.77 | 44.01 | 86,704 | +0.21(+0.47%) |
May 21, 2021 | 44.01 | 44.10 | 43.64 | 43.81 | 47,934 | +0.08(+0.19%) |
May 20, 2021 | 43.47 | 43.78 | 43.34 | 43.72 | 44,155 | +0.22(+0.49%) |
May 19, 2021 | 43.01 | 43.51 | 42.87 | 43.51 | 86,623 | -0.01(-0.02%) |
May 18, 2021 | 43.96 | 44.01 | 43.52 | 43.52 | 78,193 | -0.47(-1.06%) |
May 17, 2021 | 44.01 | 44.12 | 43.82 | 43.98 | 68,161 | -0.17(-0.38%) |
May 14, 2021 | 43.88 | 44.20 | 43.80 | 44.15 | 61,060 | +0.50(+1.16%) |
May 13, 2021 | 42.48 | 43.81 | 42.48 | 43.65 | 155,124 | +1.22(+2.86%) |
May 12, 2021 | 43.03 | 43.23 | 42.35 | 42.43 | 135,927 | -0.79(-1.84%) |
May 11, 2021 | 42.81 | 43.33 | 42.56 | 43.23 | 185,330 | -0.31(-0.71%) |
May 10, 2021 | 44.08 | 44.21 | 43.53 | 43.53 | 395,660 | -0.50(-1.13%) |
May 07, 2021 | 43.69 | 44.08 | 43.69 | 44.03 | 98,481 | +0.21(+0.49%) |
May 06, 2021 | 43.38 | 43.81 | 43.22 | 43.81 | 140,346 | +0.34(+0.77%) |
May 05, 2021 | 43.54 | 43.66 | 43.06 | 43.48 | 124,545 | -0.09(-0.21%) |
May 04, 2021 | 43.50 | 43.67 | 43.39 | 43.57 | 85,978 | -0.12(-0.28%) |
May 03, 2021 | 43.41 | 43.95 | 43.38 | 43.69 | 99,087 | +0.52(+1.21%) |
Apr 30, 2021 | 43.38 | 43.54 | 43.13 | 43.17 | 146,949 | -0.47(-1.07%) |
Apr 29, 2021 | 43.76 | 43.90 | 43.48 | 43.64 | 208,486 | +0.06(+0.13%) |
Apr 28, 2021 | 43.48 | 43.63 | 43.34 | 43.58 | 247,190 | +0.02(+0.04%) |
Apr 27, 2021 | 43.73 | 43.76 | 43.46 | 43.56 | 209,425 | -0.16(-0.36%) |
Apr 26, 2021 | 44.11 | 44.19 | 43.68 | 43.72 | 101,222 | -0.25(-0.57%) |
Apr 23, 2021 | 43.63 | 44.19 | 43.59 | 43.97 | 126,735 | +0.51(+1.18%) |
Apr 22, 2021 | 43.86 | 43.91 | 43.44 | 43.46 | 290,046 | -0.31(-0.70%) |
Apr 21, 2021 | 43.11 | 43.80 | 43.11 | 43.77 | 215,636 | +0.57(+1.32%) |
Apr 20, 2021 | 43.55 | 43.69 | 42.98 | 43.20 | 267,207 | -0.55(-1.26%) |
Apr 19, 2021 | 43.86 | 44.01 | 43.37 | 43.75 | 302,547 | -0.29(-0.66%) |
Apr 16, 2021 | 44.12 | 44.12 | 43.80 | 44.04 | 130,585 | +0.17(+0.38%) |
Apr 15, 2021 | 43.81 | 43.89 | 43.58 | 43.87 | 224,469 | +0.25(+0.58%) |
Apr 14, 2021 | 43.36 | 43.89 | 43.36 | 43.62 | 112,807 | +0.30(+0.69%) |
Apr 13, 2021 | 43.42 | 43.47 | 43.15 | 43.32 | 157,334 | -0.22(-0.52%) |
Apr 12, 2021 | 43.50 | 43.58 | 43.32 | 43.54 | 133,180 | +0.21(+0.47%) |
Apr 09, 2021 | 43.24 | 43.41 | 43.09 | 43.34 | 151,655 | +0.08(+0.19%) |
Apr 08, 2021 | 43.09 | 43.29 | 42.84 | 43.25 | 187,856 | +0.24(+0.57%) |
Apr 07, 2021 | 43.48 | 43.66 | 42.91 | 43.01 | 468,497 | -0.51(-1.18%) |
Apr 06, 2021 | 43.70 | 43.95 | 43.47 | 43.52 | 5,456,434 | -0.19(-0.43%) |
Apr 05, 2021 | 43.74 | 43.78 | 43.50 | 43.71 | 142,656 | +0.34(+0.78%) |
Apr 01, 2021 | 42.95 | 43.38 | 42.84 | 43.38 | 199,675 | +0.47(+1.09%) |
Mar 31, 2021 | 43.07 | 43.22 | 42.78 | 42.91 | 394,757 | -0.07(-0.17%) |
Mar 30, 2021 | 42.81 | 43.08 | 42.70 | 42.98 | 243,772 | +0.22(+0.50%) |
Mar 29, 2021 | 43.12 | 43.80 | 42.74 | 42.77 | 270,759 | -0.59(-1.36%) |
Mar 26, 2021 | 42.61 | 43.38 | 42.61 | 43.36 | 182,242 | +1.02(+2.41%) |
Mar 25, 2021 | 41.67 | 42.50 | 41.51 | 42.34 | 1,444,540 | +0.49(+1.16%) |
Mar 24, 2021 | 42.38 | 42.92 | 41.85 | 41.85 | 341,960 | -0.29(-0.69%) |
Mar 23, 2021 | 42.76 | 43.00 | 41.97 | 42.14 | 434,081 | -0.93(-2.15%) |
Mar 22, 2021 | 43.52 | 43.71 | 42.95 | 43.07 | 161,983 | -0.47(-1.08%) |
Mar 19, 2021 | 43.44 | 43.71 | 43.23 | 43.54 | 239,835 | -0.06(-0.13%) |
Mar 18, 2021 | 43.75 | 44.31 | 43.47 | 43.59 | 193,413 | -0.35(-0.81%) |
Mar 17, 2021 | 43.94 | 44.04 | 43.68 | 43.95 | 201,498 | -0.10(-0.23%) |
Mar 16, 2021 | 44.28 | 44.30 | 43.99 | 44.05 | 199,013 | -0.33(-0.74%) |
Mar 15, 2021 | 44.44 | 44.45 | 43.93 | 44.38 | 553,757 | -0.09(-0.21%) |
Mar 12, 2021 | 43.99 | 44.55 | 43.99 | 44.47 | 323,644 | +0.44(+0.99%) |
Mar 11, 2021 | 43.93 | 44.08 | 43.81 | 44.03 | 298,662 | +0.25(+0.57%) |
Mar 10, 2021 | 43.30 | 43.87 | 43.25 | 43.78 | 466,341 | +0.62(+1.45%) |
Mar 09, 2021 | 43.24 | 43.63 | 43.12 | 43.16 | 306,438 | +0.10(+0.24%) |
Mar 08, 2021 | 42.51 | 43.30 | 42.45 | 43.05 | 353,901 | +0.68(+1.61%) |
Mar 05, 2021 | 41.89 | 42.47 | 41.54 | 42.37 | 296,065 | +0.95(+2.29%) |
Mar 04, 2021 | 41.92 | 42.28 | 41.25 | 41.42 | 509,924 | -0.52(-1.24%) |
Mar 03, 2021 | 41.81 | 42.49 | 41.79 | 41.94 | 319,740 | +0.22(+0.54%) |
Mar 02, 2021 | 42.31 | 42.48 | 41.72 | 41.72 | 342,346 | -0.63(-1.50%) |