Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.75 | 44.75 | 43.69 | 44.13 | 143,540 | -0.36(-0.81%) |
May 27, 2021 | 44.58 | 44.83 | 44.17 | 44.49 | 191,059 | +0.58(+1.32%) |
May 26, 2021 | 43.81 | 44.48 | 43.67 | 43.91 | 232,937 | +0.21(+0.48%) |
May 25, 2021 | 43.15 | 44.39 | 43.15 | 43.70 | 266,777 | +0.52(+1.20%) |
May 24, 2021 | 43.22 | 43.63 | 42.78 | 43.18 | 158,676 | +0.27(+0.63%) |
May 21, 2021 | 43.15 | 43.26 | 42.36 | 42.91 | 205,923 | +0.31(+0.73%) |
May 20, 2021 | 43.92 | 43.92 | 42.48 | 42.60 | 251,114 | -1.34(-3.05%) |
May 19, 2021 | 44.01 | 44.39 | 43.03 | 43.94 | 293,005 | -1.15(-2.55%) |
May 18, 2021 | 46.00 | 47.43 | 43.20 | 45.09 | 849,214 | +2.84(+6.72%) |
May 17, 2021 | 41.08 | 42.39 | 40.45 | 42.25 | 319,533 | +1.04(+2.52%) |
May 14, 2021 | 40.48 | 41.35 | 40.11 | 41.21 | 123,628 | +1.02(+2.54%) |
May 13, 2021 | 38.49 | 40.56 | 38.49 | 40.19 | 200,023 | +1.93(+5.04%) |
May 12, 2021 | 39.80 | 40.17 | 38.05 | 38.26 | 165,236 | -2.09(-5.18%) |
May 11, 2021 | 39.83 | 40.88 | 39.65 | 40.35 | 140,317 | -1.33(-3.19%) |
May 10, 2021 | 42.23 | 42.41 | 41.44 | 41.68 | 268,788 | -0.80(-1.88%) |
May 07, 2021 | 41.69 | 42.51 | 40.76 | 42.48 | 174,587 | +0.74(+1.77%) |
May 06, 2021 | 40.42 | 41.82 | 40.12 | 41.74 | 171,690 | +1.18(+2.91%) |
May 05, 2021 | 40.74 | 40.88 | 39.82 | 40.56 | 148,609 | +0.14(+0.35%) |
May 04, 2021 | 40.72 | 41.28 | 39.83 | 40.42 | 169,796 | -0.85(-2.06%) |
May 03, 2021 | 41.17 | 41.72 | 40.65 | 41.27 | 260,371 | +0.65(+1.60%) |
Apr 30, 2021 | 40.27 | 41.36 | 40.10 | 40.62 | 300,600 | -0.20(-0.49%) |
Apr 29, 2021 | 41.15 | 41.28 | 40.54 | 40.82 | 150,790 | +0.04(+0.10%) |
Apr 28, 2021 | 40.28 | 40.89 | 40.20 | 40.78 | 104,269 | +0.26(+0.64%) |
Apr 27, 2021 | 40.43 | 40.70 | 39.83 | 40.52 | 115,658 | +0.23(+0.57%) |
Apr 26, 2021 | 41.09 | 41.47 | 40.20 | 40.29 | 137,314 | -0.23(-0.57%) |
Apr 23, 2021 | 39.19 | 40.80 | 39.19 | 40.52 | 165,500 | +1.46(+3.74%) |
Apr 22, 2021 | 39.28 | 39.69 | 38.66 | 39.06 | 264,157 | +0.01(+0.03%) |
Apr 21, 2021 | 37.62 | 39.16 | 37.24 | 39.05 | 174,698 | +1.56(+4.16%) |
Apr 20, 2021 | 38.22 | 38.65 | 36.87 | 37.49 | 266,612 | -1.13(-2.93%) |
Apr 19, 2021 | 39.68 | 39.68 | 38.14 | 38.62 | 237,415 | -1.20(-3.01%) |
Apr 16, 2021 | 40.00 | 40.25 | 39.72 | 39.82 | 171,800 | +0.14(+0.35%) |
Apr 15, 2021 | 39.60 | 39.91 | 39.16 | 39.68 | 175,748 | +0.24(+0.61%) |
Apr 14, 2021 | 37.89 | 39.68 | 37.89 | 39.44 | 214,296 | +1.55(+4.09%) |
Apr 13, 2021 | 38.57 | 39.00 | 37.80 | 37.89 | 214,598 | -0.83(-2.14%) |
Apr 12, 2021 | 38.30 | 38.91 | 37.87 | 38.72 | 119,298 | +0.32(+0.83%) |
Apr 09, 2021 | 38.29 | 38.70 | 37.89 | 38.40 | 115,200 | -0.18(-0.47%) |
Apr 08, 2021 | 38.63 | 38.74 | 37.49 | 38.58 | 152,904 | +0.55(+1.45%) |
Apr 07, 2021 | 39.21 | 39.51 | 37.90 | 38.03 | 189,045 | -1.54(-3.89%) |
Apr 06, 2021 | 38.45 | 39.73 | 38.38 | 39.57 | 214,132 | +1.16(+3.02%) |
Apr 05, 2021 | 39.25 | 39.91 | 37.97 | 38.41 | 263,287 | -0.07(-0.18%) |
Apr 01, 2021 | 38.58 | 39.36 | 37.82 | 38.48 | 284,200 | +0.15(+0.39%) |
Mar 31, 2021 | 37.48 | 38.56 | 37.28 | 38.33 | 451,705 | +0.95(+2.54%) |
Mar 30, 2021 | 35.20 | 37.59 | 35.13 | 37.38 | 587,639 | +2.42(+6.92%) |
Mar 29, 2021 | 33.82 | 35.30 | 33.58 | 34.96 | 417,323 | +0.87(+2.55%) |
Mar 26, 2021 | 33.89 | 34.88 | 33.50 | 34.09 | 397,500 | +0.65(+1.94%) |
Mar 25, 2021 | 31.49 | 33.63 | 30.70 | 33.44 | 462,700 | +1.64(+5.16%) |
Mar 24, 2021 | 33.85 | 34.76 | 31.80 | 31.80 | 540,300 | -1.62(-4.85%) |
Mar 23, 2021 | 32.34 | 34.88 | 31.44 | 33.42 | 1,330,733 | -2.65(-7.35%) |
Mar 22, 2021 | 36.30 | 37.24 | 35.05 | 36.07 | 520,555 | -0.44(-1.21%) |
Mar 19, 2021 | 40.23 | 40.31 | 36.31 | 36.51 | 1,667,400 | -4.44(-10.84%) |
Mar 18, 2021 | 42.49 | 45.11 | 40.48 | 40.95 | 873,248 | -1.21(-2.87%) |
Mar 17, 2021 | 40.61 | 42.66 | 40.03 | 42.16 | 482,727 | +1.38(+3.38%) |
Mar 16, 2021 | 41.47 | 41.75 | 40.55 | 40.78 | 175,269 | -0.48(-1.16%) |
Mar 15, 2021 | 42.34 | 42.34 | 40.75 | 41.26 | 165,266 | -0.72(-1.72%) |
Mar 12, 2021 | 42.61 | 42.79 | 41.34 | 41.98 | 197,900 | -0.48(-1.13%) |
Mar 11, 2021 | 41.22 | 42.68 | 40.91 | 42.46 | 217,258 | +1.66(+4.07%) |
Mar 10, 2021 | 38.27 | 41.28 | 37.99 | 40.80 | 269,854 | +2.97(+7.85%) |
Mar 09, 2021 | 38.20 | 39.08 | 37.68 | 37.83 | 377,811 | +0.18(+0.48%) |
Mar 08, 2021 | 38.09 | 38.71 | 37.40 | 37.65 | 205,931 | -0.23(-0.61%) |
Mar 05, 2021 | 38.18 | 38.18 | 35.10 | 37.88 | 332,300 | +0.02(+0.05%) |
Mar 04, 2021 | 40.64 | 40.90 | 36.72 | 37.86 | 434,453 | -3.18(-7.75%) |
Mar 03, 2021 | 41.11 | 42.58 | 40.52 | 41.04 | 238,085 | +0.20(+0.49%) |
Mar 02, 2021 | 41.86 | 42.29 | 40.84 | 40.84 | 186,843 | -1.22(-2.90%) |