Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.10 | 47.10 | 45.98 | 46.78 | 1,042,523 | -0.33(-0.71%) |
May 27, 2021 | 46.33 | 47.66 | 46.33 | 47.11 | 1,261,866 | +1.41(+3.08%) |
May 26, 2021 | 45.58 | 46.15 | 44.73 | 45.70 | 2,129,550 | +0.06(+0.13%) |
May 25, 2021 | 45.85 | 46.96 | 45.50 | 45.65 | 1,861,335 | -0.04(-0.08%) |
May 24, 2021 | 45.23 | 46.40 | 44.97 | 45.68 | 1,683,826 | +0.92(+2.05%) |
May 21, 2021 | 44.25 | 45.38 | 44.20 | 44.77 | 1,569,124 | +1.07(+2.45%) |
May 20, 2021 | 43.58 | 43.97 | 42.97 | 43.69 | 744,420 | +0.29(+0.66%) |
May 19, 2021 | 43.49 | 43.49 | 41.93 | 43.41 | 1,193,870 | -0.17(-0.40%) |
May 18, 2021 | 45.13 | 45.68 | 43.54 | 43.58 | 1,278,978 | -1.42(-3.15%) |
May 17, 2021 | 44.41 | 45.11 | 43.62 | 45.00 | 733,280 | +0.23(+0.51%) |
May 14, 2021 | 43.53 | 44.83 | 43.24 | 44.77 | 1,038,900 | +1.72(+4.00%) |
May 13, 2021 | 42.54 | 44.29 | 42.38 | 43.04 | 1,198,345 | +0.91(+2.16%) |
May 12, 2021 | 44.58 | 44.69 | 41.99 | 42.14 | 1,752,924 | -2.77(-6.16%) |
May 11, 2021 | 42.02 | 44.95 | 41.89 | 44.90 | 1,785,845 | +1.35(+3.10%) |
May 10, 2021 | 44.46 | 45.09 | 43.54 | 43.55 | 1,738,367 | -0.98(-2.19%) |
May 07, 2021 | 43.53 | 44.89 | 43.06 | 44.53 | 1,109,744 | +0.30(+0.67%) |
May 06, 2021 | 44.48 | 44.68 | 42.13 | 44.23 | 1,735,392 | -0.24(-0.54%) |
May 05, 2021 | 44.15 | 44.77 | 43.08 | 44.47 | 1,769,407 | +1.01(+2.32%) |
May 04, 2021 | 42.33 | 43.57 | 41.53 | 43.46 | 1,372,346 | +0.83(+1.94%) |
May 03, 2021 | 41.77 | 43.27 | 40.91 | 42.63 | 2,160,562 | +1.64(+4.00%) |
Apr 30, 2021 | 41.73 | 42.87 | 40.79 | 40.99 | 1,800,909 | -0.96(-2.29%) |
Apr 29, 2021 | 41.24 | 42.29 | 41.09 | 41.95 | 1,777,489 | +1.81(+4.51%) |
Apr 28, 2021 | 40.93 | 41.77 | 39.42 | 40.14 | 3,187,547 | +0.09(+0.21%) |
Apr 27, 2021 | 39.49 | 40.06 | 39.06 | 40.06 | 1,031,279 | +0.45(+1.13%) |
Apr 26, 2021 | 39.13 | 40.14 | 39.00 | 39.61 | 1,336,663 | +0.61(+1.56%) |
Apr 23, 2021 | 38.21 | 39.29 | 37.35 | 39.00 | 1,620,776 | +1.34(+3.57%) |
Apr 22, 2021 | 39.15 | 39.36 | 37.64 | 37.66 | 1,414,424 | -1.68(-4.26%) |
Apr 21, 2021 | 36.98 | 39.51 | 36.54 | 39.33 | 1,453,006 | +1.71(+4.53%) |
Apr 20, 2021 | 39.60 | 39.60 | 37.16 | 37.63 | 1,557,425 | -2.35(-5.89%) |
Apr 19, 2021 | 39.77 | 40.56 | 39.33 | 39.98 | 1,150,265 | -0.02(-0.05%) |
Apr 16, 2021 | 40.87 | 41.27 | 39.96 | 40.00 | 1,496,594 | -0.17(-0.43%) |
Apr 15, 2021 | 38.87 | 40.57 | 38.48 | 40.17 | 1,973,557 | +1.81(+4.72%) |
Apr 14, 2021 | 37.94 | 39.24 | 37.91 | 38.36 | 1,382,448 | +0.50(+1.31%) |
Apr 13, 2021 | 38.87 | 39.01 | 37.33 | 37.87 | 1,074,222 | -1.22(-3.12%) |
Apr 12, 2021 | 38.11 | 39.12 | 38.01 | 39.09 | 1,752,986 | +1.22(+3.22%) |
Apr 09, 2021 | 36.84 | 37.92 | 36.61 | 37.87 | 1,215,687 | +0.90(+2.45%) |
Apr 08, 2021 | 37.25 | 37.30 | 36.32 | 36.96 | 1,808,465 | -0.31(-0.84%) |
Apr 07, 2021 | 37.53 | 38.01 | 36.63 | 37.28 | 1,192,774 | -0.46(-1.21%) |
Apr 06, 2021 | 37.66 | 38.58 | 37.44 | 37.73 | 1,251,189 | -0.01(-0.03%) |
Apr 05, 2021 | 38.01 | 38.47 | 37.43 | 37.74 | 1,443,023 | +0.34(+0.92%) |
Apr 01, 2021 | 36.83 | 37.73 | 36.34 | 37.40 | 1,528,085 | +1.23(+3.40%) |
Mar 31, 2021 | 36.19 | 36.85 | 35.10 | 36.17 | 1,567,292 | -0.16(-0.45%) |
Mar 30, 2021 | 36.85 | 37.28 | 35.89 | 36.33 | 1,197,518 | -0.50(-1.37%) |
Mar 29, 2021 | 37.12 | 38.74 | 36.52 | 36.84 | 1,923,208 | -0.14(-0.39%) |
Mar 26, 2021 | 37.37 | 38.06 | 35.98 | 36.98 | 2,426,546 | +2.38(+6.88%) |
Mar 25, 2021 | 33.37 | 34.71 | 32.53 | 34.60 | 1,466,699 | +0.39(+1.14%) |
Mar 24, 2021 | 34.15 | 35.17 | 33.98 | 34.21 | 1,625,418 | +0.75(+2.25%) |
Mar 23, 2021 | 35.47 | 35.72 | 33.01 | 33.46 | 2,164,198 | -2.52(-7.02%) |
Mar 22, 2021 | 37.98 | 38.05 | 35.39 | 35.98 | 2,253,301 | -1.94(-5.12%) |
Mar 19, 2021 | 37.01 | 39.16 | 36.34 | 37.92 | 3,140,150 | +0.81(+2.18%) |
Mar 18, 2021 | 38.03 | 40.27 | 36.93 | 37.11 | 4,796,388 | +0.93(+2.58%) |
Mar 17, 2021 | 34.28 | 36.18 | 33.80 | 36.18 | 2,705,834 | +2.38(+7.05%) |
Mar 16, 2021 | 32.39 | 34.40 | 32.15 | 33.80 | 2,768,802 | +1.76(+5.50%) |
Mar 15, 2021 | 31.83 | 32.05 | 31.21 | 32.04 | 1,220,834 | +0.31(+0.99%) |
Mar 12, 2021 | 31.63 | 32.23 | 31.34 | 31.72 | 1,059,488 | +0.01(+0.03%) |
Mar 11, 2021 | 32.07 | 32.58 | 31.37 | 31.71 | 978,214 | +0.01(+0.03%) |
Mar 10, 2021 | 30.67 | 32.01 | 30.38 | 31.70 | 1,076,480 | +1.14(+3.74%) |
Mar 09, 2021 | 30.19 | 31.00 | 29.68 | 30.56 | 1,062,968 | +0.71(+2.39%) |
Mar 08, 2021 | 30.01 | 30.62 | 29.76 | 29.85 | 1,195,579 | +0.18(+0.61%) |
Mar 05, 2021 | 28.93 | 29.78 | 27.97 | 29.66 | 1,376,295 | +1.37(+4.85%) |
Mar 04, 2021 | 29.48 | 29.86 | 27.49 | 28.29 | 1,769,835 | -1.24(-4.19%) |
Mar 03, 2021 | 30.16 | 30.37 | 29.53 | 29.53 | 1,026,047 | -0.68(-2.24%) |
Mar 02, 2021 | 30.20 | 30.48 | 29.84 | 30.21 | 1,682,291 | -0.14(-0.47%) |