Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.00 | 45.75 | 44.50 | 45.50 | 103,417 | +0.50(+1.11%) |
May 27, 2021 | 45.00 | 45.12 | 43.75 | 45.00 | 128,679 | +0.25(+0.56%) |
May 26, 2021 | 44.00 | 45.25 | 43.75 | 44.75 | 49,582 | +0.00(+0.00%) |
May 25, 2021 | 44.00 | 45.00 | 43.50 | 44.75 | 63,874 | +1.00(+2.29%) |
May 24, 2021 | 44.50 | 45.12 | 43.50 | 43.75 | 213,109 | -0.50(-1.13%) |
May 21, 2021 | 44.50 | 45.00 | 43.50 | 44.25 | 163,013 | -0.25(-0.56%) |
May 20, 2021 | 44.75 | 45.50 | 44.25 | 44.50 | 53,738 | -0.25(-0.56%) |
May 19, 2021 | 45.75 | 47.25 | 44.12 | 44.75 | 352,556 | -2.00(-4.28%) |
May 18, 2021 | 46.25 | 47.00 | 45.25 | 46.75 | 133,018 | +0.75(+1.63%) |
May 17, 2021 | 46.50 | 47.00 | 46.00 | 46.00 | 274,090 | -0.25(-0.54%) |
May 14, 2021 | 44.50 | 46.50 | 44.50 | 46.25 | 148,118 | +1.00(+2.21%) |
May 13, 2021 | 43.25 | 45.25 | 43.00 | 45.25 | 238,753 | +2.00(+4.62%) |
May 12, 2021 | 43.50 | 44.00 | 42.75 | 43.25 | 141,022 | +0.25(+0.58%) |
May 11, 2021 | 43.00 | 43.75 | 42.50 | 43.00 | 162,416 | -1.00(-2.27%) |
May 10, 2021 | 45.00 | 46.25 | 41.00 | 44.00 | 958,304 | -1.25(-2.76%) |
May 07, 2021 | 46.00 | 46.12 | 45.00 | 45.25 | 108,907 | -1.25(-2.69%) |
May 06, 2021 | 45.50 | 46.50 | 44.75 | 46.50 | 142,944 | +1.25(+2.76%) |
May 05, 2021 | 45.00 | 45.25 | 44.50 | 45.25 | 76,030 | +0.25(+0.56%) |
May 04, 2021 | 44.75 | 45.75 | 44.50 | 45.00 | 264,102 | +0.25(+0.56%) |
May 03, 2021 | 44.50 | 46.75 | 44.25 | 44.75 | 201,104 | -0.25(-0.56%) |
Apr 30, 2021 | 43.00 | 45.25 | 43.00 | 45.00 | 196,016 | +1.75(+4.05%) |
Apr 29, 2021 | 44.25 | 44.50 | 43.25 | 43.25 | 56,907 | -0.25(-0.57%) |
Apr 28, 2021 | 43.25 | 44.25 | 43.00 | 43.50 | 105,381 | +0.25(+0.58%) |
Apr 27, 2021 | 43.50 | 44.00 | 43.00 | 43.25 | 52,872 | -0.75(-1.70%) |
Apr 26, 2021 | 43.00 | 44.50 | 42.75 | 44.00 | 118,849 | +0.75(+1.73%) |
Apr 23, 2021 | 43.50 | 44.00 | 42.00 | 43.25 | 174,976 | -0.50(-1.14%) |
Apr 22, 2021 | 43.75 | 44.25 | 43.50 | 43.75 | 61,825 | +0.25(+0.57%) |
Apr 21, 2021 | 43.50 | 43.75 | 43.50 | 43.50 | 36,922 | -0.25(-0.57%) |
Apr 20, 2021 | 44.00 | 44.25 | 43.25 | 43.75 | 64,765 | -1.00(-2.23%) |
Apr 19, 2021 | 44.25 | 45.00 | 43.75 | 44.75 | 71,187 | -0.50(-1.10%) |
Apr 16, 2021 | 44.50 | 45.50 | 44.25 | 45.25 | 146,320 | +0.25(+0.56%) |
Apr 15, 2021 | 43.25 | 45.00 | 43.00 | 45.00 | 215,166 | +1.50(+3.45%) |
Apr 14, 2021 | 42.25 | 43.62 | 42.00 | 43.50 | 62,178 | +1.25(+2.96%) |
Apr 13, 2021 | 42.50 | 43.00 | 41.75 | 42.25 | 81,523 | -0.25(-0.59%) |
Apr 12, 2021 | 43.25 | 43.75 | 42.50 | 42.50 | 55,961 | -1.75(-3.95%) |
Apr 09, 2021 | 43.50 | 44.25 | 43.25 | 44.25 | 102,768 | +0.50(+1.14%) |
Apr 08, 2021 | 44.25 | 45.00 | 43.50 | 43.75 | 108,990 | -0.50(-1.13%) |
Apr 07, 2021 | 44.00 | 44.50 | 44.00 | 44.25 | 117,261 | +0.50(+1.14%) |
Apr 06, 2021 | 43.50 | 44.25 | 43.50 | 43.75 | 109,184 | +0.00(+0.00%) |
Apr 05, 2021 | 44.00 | 44.50 | 43.50 | 43.75 | 217,166 | -0.25(-0.57%) |
Apr 01, 2021 | 44.25 | 44.50 | 43.75 | 44.00 | 125,012 | -0.25(-0.56%) |
Mar 31, 2021 | 42.50 | 44.25 | 42.00 | 44.25 | 188,819 | +2.00(+4.73%) |
Mar 30, 2021 | 42.50 | 43.00 | 41.75 | 42.25 | 69,879 | -0.25(-0.59%) |
Mar 29, 2021 | 42.25 | 43.00 | 41.50 | 42.50 | 168,187 | +0.50(+1.19%) |
Mar 26, 2021 | 42.25 | 42.50 | 41.25 | 42.00 | 571,004 | +0.25(+0.60%) |
Mar 25, 2021 | 42.75 | 43.00 | 40.75 | 41.75 | 128,877 | -0.25(-0.60%) |
Mar 24, 2021 | 44.25 | 45.25 | 42.00 | 42.00 | 171,497 | -3.25(-7.18%) |
Mar 23, 2021 | 44.75 | 45.25 | 44.00 | 45.25 | 118,831 | +0.25(+0.56%) |
Mar 22, 2021 | 45.00 | 45.25 | 44.00 | 45.00 | 89,103 | +0.00(+0.00%) |
Mar 19, 2021 | 44.75 | 45.75 | 43.75 | 45.00 | 652,372 | +0.25(+0.56%) |
Mar 18, 2021 | 45.00 | 46.00 | 44.25 | 44.75 | 205,764 | -1.00(-2.19%) |
Mar 17, 2021 | 45.00 | 46.00 | 44.56 | 45.75 | 136,457 | -0.25(-0.54%) |
Mar 16, 2021 | 46.75 | 46.75 | 44.25 | 46.00 | 173,917 | -0.50(-1.08%) |
Mar 15, 2021 | 46.75 | 47.25 | 46.25 | 46.50 | 406,275 | -0.50(-1.06%) |
Mar 12, 2021 | 46.00 | 47.00 | 45.75 | 47.00 | 396,052 | +1.25(+2.73%) |
Mar 11, 2021 | 44.50 | 46.50 | 44.50 | 45.75 | 335,623 | +2.00(+4.57%) |
Mar 10, 2021 | 44.25 | 46.25 | 43.75 | 43.75 | 477,948 | -0.75(-1.69%) |
Mar 09, 2021 | 44.00 | 44.75 | 43.50 | 44.50 | 132,176 | +0.50(+1.14%) |
Mar 08, 2021 | 43.50 | 44.00 | 43.25 | 44.00 | 65,553 | +0.25(+0.57%) |
Mar 05, 2021 | 44.25 | 44.50 | 41.50 | 43.75 | 245,320 | +0.00(+0.00%) |
Mar 04, 2021 | 45.00 | 46.00 | 43.50 | 43.75 | 298,583 | -0.75(-1.69%) |
Mar 03, 2021 | 44.00 | 45.75 | 43.75 | 44.50 | 132,411 | +0.50(+1.14%) |
Mar 02, 2021 | 44.00 | 44.25 | 43.75 | 44.00 | 56,777 | -0.25(-0.56%) |