Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.03 | 46.31 | 43.21 | 44.03 | 88,531 | -2.09(-4.54%) |
May 27, 2021 | 43.85 | 48.85 | 43.12 | 46.12 | 134,579 | +2.82(+6.51%) |
May 26, 2021 | 41.76 | 43.85 | 41.76 | 43.30 | 27,583 | +1.64(+3.93%) |
May 25, 2021 | 43.67 | 44.30 | 41.53 | 41.67 | 47,915 | -1.82(-4.18%) |
May 24, 2021 | 42.94 | 44.21 | 42.21 | 43.48 | 35,282 | +0.55(+1.27%) |
May 21, 2021 | 41.76 | 43.48 | 40.98 | 42.94 | 51,327 | +1.46(+3.51%) |
May 20, 2021 | 40.57 | 41.67 | 39.48 | 41.48 | 53,829 | +1.00(+2.47%) |
May 19, 2021 | 39.94 | 40.66 | 37.96 | 40.48 | 91,158 | -0.54(-1.32%) |
May 18, 2021 | 39.94 | 41.20 | 39.31 | 41.02 | 47,717 | +0.81(+2.01%) |
May 17, 2021 | 40.12 | 40.57 | 38.91 | 40.21 | 34,899 | -0.05(-0.11%) |
May 14, 2021 | 39.13 | 40.75 | 38.95 | 40.26 | 52,357 | +1.03(+2.64%) |
May 13, 2021 | 36.88 | 39.76 | 36.79 | 39.22 | 61,759 | +2.52(+6.86%) |
May 12, 2021 | 38.41 | 39.04 | 36.52 | 36.70 | 73,704 | -1.62(-4.23%) |
May 11, 2021 | 38.05 | 38.82 | 36.34 | 38.32 | 91,700 | -1.17(-2.96%) |
May 10, 2021 | 39.67 | 39.94 | 38.68 | 39.49 | 38,918 | +0.09(+0.23%) |
May 07, 2021 | 38.68 | 40.84 | 38.68 | 39.40 | 55,949 | +0.54(+1.39%) |
May 06, 2021 | 39.76 | 40.12 | 38.23 | 38.86 | 34,691 | -0.81(-2.04%) |
May 05, 2021 | 40.21 | 40.84 | 38.86 | 39.67 | 33,047 | -0.45(-1.12%) |
May 04, 2021 | 39.13 | 40.21 | 37.78 | 40.12 | 53,205 | +0.49(+1.25%) |
May 03, 2021 | 38.68 | 40.03 | 38.32 | 39.63 | 49,941 | +1.21(+3.16%) |
Apr 30, 2021 | 39.40 | 39.94 | 38.23 | 38.41 | 77,343 | -1.53(-3.83%) |
Apr 29, 2021 | 41.11 | 41.56 | 39.13 | 39.94 | 32,122 | -0.72(-1.77%) |
Apr 28, 2021 | 42.10 | 42.28 | 40.37 | 40.66 | 35,319 | -1.44(-3.42%) |
Apr 27, 2021 | 43.09 | 43.36 | 41.65 | 42.10 | 23,016 | -0.63(-1.47%) |
Apr 26, 2021 | 42.19 | 43.09 | 41.65 | 42.73 | 26,156 | +0.99(+2.37%) |
Apr 23, 2021 | 42.10 | 42.91 | 41.29 | 41.74 | 34,114 | -0.27(-0.64%) |
Apr 22, 2021 | 39.85 | 42.01 | 39.85 | 42.01 | 97,994 | +2.52(+6.38%) |
Apr 21, 2021 | 38.32 | 40.30 | 38.31 | 39.49 | 29,849 | +1.08(+2.81%) |
Apr 20, 2021 | 39.58 | 39.67 | 37.78 | 38.41 | 61,674 | -1.44(-3.61%) |
Apr 19, 2021 | 39.13 | 40.66 | 37.96 | 39.85 | 59,903 | +0.72(+1.84%) |
Apr 16, 2021 | 38.86 | 39.49 | 37.51 | 39.13 | 59,036 | +0.81(+2.11%) |
Apr 15, 2021 | 39.58 | 39.85 | 38.14 | 38.32 | 31,647 | -1.26(-3.18%) |
Apr 14, 2021 | 37.96 | 40.93 | 37.69 | 39.58 | 49,134 | +1.98(+5.26%) |
Apr 13, 2021 | 40.21 | 40.48 | 37.06 | 37.60 | 89,587 | -2.79(-6.90%) |
Apr 12, 2021 | 41.11 | 41.11 | 39.63 | 40.39 | 43,584 | +0.00(+0.00%) |
Apr 09, 2021 | 41.20 | 41.52 | 39.85 | 40.39 | 51,788 | -1.17(-2.81%) |
Apr 08, 2021 | 40.57 | 41.65 | 39.31 | 41.56 | 47,652 | +0.90(+2.21%) |
Apr 07, 2021 | 44.80 | 44.80 | 40.12 | 40.66 | 155,368 | -1.26(-3.00%) |
Apr 06, 2021 | 42.73 | 43.18 | 40.75 | 41.92 | 79,377 | -0.36(-0.85%) |
Apr 05, 2021 | 41.20 | 42.82 | 40.75 | 42.28 | 92,709 | +1.80(+4.44%) |
Apr 01, 2021 | 41.11 | 41.56 | 39.99 | 40.48 | 54,045 | -1.08(-2.60%) |
Mar 31, 2021 | 40.48 | 42.10 | 39.13 | 41.56 | 94,728 | +1.26(+3.13%) |
Mar 30, 2021 | 37.78 | 40.30 | 37.78 | 40.30 | 83,557 | +2.07(+5.41%) |
Mar 29, 2021 | 38.23 | 40.21 | 37.96 | 38.23 | 55,354 | -0.27(-0.70%) |
Mar 26, 2021 | 40.48 | 41.11 | 37.42 | 38.50 | 110,702 | -1.53(-3.82%) |
Mar 25, 2021 | 40.21 | 40.84 | 38.86 | 40.03 | 170,688 | +0.99(+2.53%) |
Mar 24, 2021 | 43.18 | 43.54 | 38.41 | 39.04 | 126,129 | -3.60(-8.44%) |
Mar 23, 2021 | 44.35 | 45.16 | 42.60 | 42.64 | 95,555 | -2.61(-5.77%) |
Mar 22, 2021 | 48.67 | 48.85 | 45.16 | 45.25 | 74,412 | -3.87(-7.88%) |
Mar 19, 2021 | 48.22 | 49.75 | 46.42 | 49.12 | 175,941 | +0.09(+0.18%) |
Mar 18, 2021 | 50.19 | 50.81 | 48.41 | 49.03 | 74,215 | -1.60(-3.17%) |
Mar 17, 2021 | 48.67 | 51.17 | 47.87 | 50.63 | 88,598 | +1.43(+2.90%) |
Mar 16, 2021 | 53.22 | 53.49 | 48.67 | 49.21 | 91,505 | -3.39(-6.44%) |
Mar 15, 2021 | 53.49 | 54.47 | 51.97 | 52.59 | 90,713 | -0.80(-1.50%) |
Mar 12, 2021 | 49.03 | 53.49 | 48.67 | 53.40 | 98,694 | +3.83(+7.73%) |
Mar 11, 2021 | 45.73 | 49.65 | 45.55 | 49.56 | 103,076 | +3.03(+6.51%) |
Mar 10, 2021 | 41.10 | 47.87 | 41.01 | 46.53 | 208,396 | +5.26(+12.74%) |
Mar 09, 2021 | 41.81 | 43.95 | 40.14 | 41.27 | 115,354 | -1.16(-2.73%) |
Mar 08, 2021 | 43.59 | 43.86 | 41.45 | 42.43 | 108,357 | +0.09(+0.21%) |
Mar 05, 2021 | 41.54 | 42.43 | 39.31 | 42.34 | 127,725 | +1.52(+3.71%) |
Mar 04, 2021 | 36.82 | 41.18 | 36.37 | 40.83 | 140,013 | +2.59(+6.76%) |
Mar 03, 2021 | 40.20 | 41.10 | 38.15 | 38.24 | 76,071 | -2.50(-6.13%) |
Mar 02, 2021 | 39.76 | 41.27 | 39.76 | 40.74 | 56,330 | +0.62(+1.56%) |