Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.45 | 43.70 | 42.54 | 42.70 | 388,244 | -0.44(-1.03%) |
May 27, 2021 | 43.65 | 43.86 | 42.72 | 43.14 | 500,922 | -0.59(-1.35%) |
May 26, 2021 | 42.33 | 43.93 | 42.33 | 43.73 | 685,388 | +1.41(+3.32%) |
May 25, 2021 | 42.57 | 43.00 | 41.88 | 42.33 | 440,769 | +0.05(+0.12%) |
May 24, 2021 | 43.72 | 43.94 | 42.26 | 42.28 | 524,714 | -0.96(-2.23%) |
May 21, 2021 | 43.51 | 43.78 | 43.00 | 43.24 | 640,510 | +0.17(+0.40%) |
May 20, 2021 | 42.71 | 43.74 | 42.60 | 43.06 | 861,267 | +0.69(+1.64%) |
May 19, 2021 | 39.85 | 42.58 | 39.70 | 42.37 | 1,007,236 | +1.91(+4.72%) |
May 18, 2021 | 40.72 | 40.96 | 39.54 | 40.46 | 1,011,384 | -0.21(-0.51%) |
May 17, 2021 | 41.36 | 41.36 | 39.82 | 40.67 | 974,227 | -1.24(-2.96%) |
May 14, 2021 | 39.85 | 42.10 | 39.81 | 41.91 | 894,722 | +2.24(+5.64%) |
May 13, 2021 | 39.78 | 40.71 | 38.78 | 39.67 | 1,143,551 | +0.43(+1.11%) |
May 12, 2021 | 40.44 | 40.99 | 38.95 | 39.24 | 1,079,571 | -1.95(-4.74%) |
May 11, 2021 | 40.89 | 41.88 | 40.35 | 41.19 | 1,400,388 | -0.74(-1.76%) |
May 10, 2021 | 43.69 | 43.96 | 41.74 | 41.93 | 1,301,780 | +0.29(+0.69%) |
May 07, 2021 | 41.54 | 43.52 | 41.33 | 41.64 | 702,433 | +0.59(+1.44%) |
May 06, 2021 | 40.87 | 41.45 | 40.00 | 41.05 | 1,118,023 | -0.28(-0.67%) |
May 05, 2021 | 42.65 | 43.00 | 40.00 | 41.33 | 1,453,367 | -0.99(-2.34%) |
May 04, 2021 | 44.40 | 44.69 | 41.99 | 42.32 | 1,382,205 | -2.58(-5.74%) |
May 03, 2021 | 45.95 | 45.99 | 44.59 | 44.90 | 487,905 | -0.57(-1.26%) |
Apr 30, 2021 | 45.78 | 46.69 | 45.01 | 45.47 | 1,035,822 | -0.85(-1.84%) |
Apr 29, 2021 | 48.38 | 48.58 | 45.66 | 46.32 | 852,991 | -2.19(-4.51%) |
Apr 28, 2021 | 48.55 | 49.00 | 48.00 | 48.51 | 314,141 | -0.36(-0.73%) |
Apr 27, 2021 | 48.64 | 49.00 | 48.11 | 48.86 | 404,034 | +0.00(+0.00%) |
Apr 26, 2021 | 49.43 | 50.10 | 48.11 | 48.86 | 468,959 | -0.27(-0.55%) |
Apr 23, 2021 | 47.84 | 49.25 | 47.72 | 49.13 | 596,162 | +1.54(+3.25%) |
Apr 22, 2021 | 46.95 | 48.38 | 46.95 | 47.59 | 579,639 | +1.06(+2.28%) |
Apr 21, 2021 | 44.85 | 46.65 | 44.51 | 46.53 | 783,934 | +1.56(+3.47%) |
Apr 20, 2021 | 44.99 | 45.62 | 44.01 | 44.97 | 513,754 | -0.23(-0.52%) |
Apr 19, 2021 | 46.80 | 47.35 | 44.90 | 45.20 | 934,641 | -2.18(-4.60%) |
Apr 16, 2021 | 47.59 | 48.16 | 47.22 | 47.38 | 767,186 | +0.17(+0.37%) |
Apr 15, 2021 | 47.51 | 47.52 | 46.41 | 47.20 | 486,237 | +0.36(+0.78%) |
Apr 14, 2021 | 47.34 | 48.18 | 46.54 | 46.84 | 476,225 | -0.44(-0.94%) |
Apr 13, 2021 | 46.42 | 47.52 | 45.90 | 47.28 | 481,746 | +0.80(+1.72%) |
Apr 12, 2021 | 46.37 | 46.73 | 45.42 | 46.48 | 427,639 | -0.07(-0.15%) |
Apr 09, 2021 | 46.45 | 46.80 | 45.52 | 46.55 | 324,645 | -0.36(-0.76%) |
Apr 08, 2021 | 46.64 | 47.16 | 46.34 | 46.91 | 391,545 | +0.73(+1.58%) |
Apr 07, 2021 | 46.72 | 47.08 | 45.99 | 46.18 | 444,812 | -0.79(-1.68%) |
Apr 06, 2021 | 46.57 | 48.00 | 46.57 | 46.97 | 439,160 | +0.36(+0.78%) |
Apr 05, 2021 | 48.20 | 48.64 | 46.48 | 46.60 | 670,013 | -0.89(-1.88%) |
Apr 01, 2021 | 48.81 | 48.99 | 46.96 | 47.50 | 682,481 | -0.88(-1.81%) |
Mar 31, 2021 | 48.38 | 49.33 | 48.26 | 48.38 | 915,916 | +0.51(+1.06%) |
Mar 30, 2021 | 45.70 | 47.98 | 45.57 | 47.87 | 481,786 | +1.98(+4.32%) |
Mar 29, 2021 | 46.57 | 46.94 | 45.60 | 45.88 | 513,976 | -1.23(-2.62%) |
Mar 26, 2021 | 47.12 | 47.96 | 45.57 | 47.12 | 699,406 | +0.46(+0.98%) |
Mar 25, 2021 | 44.85 | 47.04 | 43.98 | 46.66 | 633,945 | +1.03(+2.27%) |
Mar 24, 2021 | 46.12 | 47.35 | 45.43 | 45.62 | 1,029,970 | -0.24(-0.53%) |
Mar 23, 2021 | 46.77 | 48.06 | 45.47 | 45.87 | 1,179,960 | -1.25(-2.65%) |
Mar 22, 2021 | 46.39 | 47.69 | 44.85 | 47.12 | 1,208,629 | +2.09(+4.63%) |
Mar 19, 2021 | 44.70 | 46.06 | 43.67 | 45.03 | 3,057,743 | +0.41(+0.93%) |
Mar 18, 2021 | 45.84 | 46.23 | 44.31 | 44.62 | 725,608 | -1.75(-3.78%) |
Mar 17, 2021 | 47.38 | 47.38 | 45.10 | 46.37 | 1,332,674 | -1.72(-3.57%) |
Mar 16, 2021 | 50.88 | 51.13 | 47.81 | 48.08 | 1,008,982 | -2.78(-5.46%) |
Mar 15, 2021 | 50.14 | 51.10 | 49.43 | 50.86 | 608,248 | -0.09(-0.17%) |
Mar 12, 2021 | 51.74 | 52.60 | 50.81 | 50.94 | 1,085,813 | -1.10(-2.10%) |
Mar 11, 2021 | 50.88 | 52.05 | 50.50 | 52.04 | 964,845 | +2.29(+4.61%) |
Mar 10, 2021 | 49.36 | 51.91 | 48.59 | 49.75 | 1,247,173 | +1.61(+3.35%) |
Mar 09, 2021 | 46.06 | 48.98 | 45.57 | 48.13 | 1,074,120 | +3.93(+8.90%) |
Mar 08, 2021 | 45.66 | 46.65 | 43.71 | 44.20 | 867,543 | -1.57(-3.43%) |
Mar 05, 2021 | 46.57 | 46.78 | 42.19 | 45.77 | 1,565,575 | -0.13(-0.28%) |
Mar 04, 2021 | 47.64 | 48.36 | 44.46 | 45.90 | 1,306,897 | -2.25(-4.67%) |
Mar 03, 2021 | 50.19 | 50.40 | 47.86 | 48.15 | 623,311 | -1.72(-3.44%) |
Mar 02, 2021 | 51.70 | 52.28 | 49.72 | 49.87 | 604,963 | -1.57(-3.05%) |