Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.15 | 46.46 | 46.00 | 46.46 | 6,633 | +0.87(+1.91%) |
May 27, 2021 | 45.47 | 45.65 | 45.47 | 45.59 | 5,506 | -0.64(-1.38%) |
May 26, 2021 | 46.07 | 46.27 | 46.07 | 46.23 | 19,637 | +0.94(+2.08%) |
May 25, 2021 | 44.05 | 45.52 | 44.05 | 45.29 | 30,625 | +2.41(+5.62%) |
May 24, 2021 | 43.31 | 43.31 | 42.60 | 42.88 | 10,812 | +0.71(+1.68%) |
May 21, 2021 | 42.44 | 42.74 | 42.17 | 42.17 | 35,548 | -1.07(-2.48%) |
May 20, 2021 | 43.25 | 43.30 | 43.14 | 43.24 | 15,951 | -0.61(-1.39%) |
May 19, 2021 | 43.55 | 43.85 | 43.50 | 43.85 | 6,262 | -0.06(-0.14%) |
May 18, 2021 | 43.84 | 44.02 | 43.51 | 43.91 | 308,462 | +0.05(+0.11%) |
May 17, 2021 | 43.87 | 43.87 | 43.64 | 43.86 | 498,045 | +0.85(+1.98%) |
May 14, 2021 | 42.80 | 43.01 | 42.68 | 43.01 | 15,335 | +1.88(+4.58%) |
May 13, 2021 | 40.61 | 41.28 | 40.61 | 41.12 | 14,357 | -0.10(-0.25%) |
May 12, 2021 | 41.31 | 41.32 | 41.21 | 41.23 | 33,220 | -0.89(-2.11%) |
May 11, 2021 | 41.95 | 42.12 | 41.00 | 42.12 | 10,169 | +0.07(+0.17%) |
May 10, 2021 | 42.30 | 42.43 | 42.04 | 42.05 | 24,018 | -1.12(-2.61%) |
May 07, 2021 | 42.91 | 43.24 | 42.91 | 43.17 | 10,657 | +1.72(+4.16%) |
May 06, 2021 | 41.30 | 41.45 | 41.23 | 41.45 | 20,456 | +0.34(+0.83%) |
May 05, 2021 | 40.98 | 41.11 | 40.98 | 41.11 | 9,643 | +1.38(+3.47%) |
May 04, 2021 | 40.00 | 40.00 | 39.53 | 39.73 | 11,823 | -0.43(-1.07%) |
May 03, 2021 | 40.37 | 40.37 | 40.05 | 40.16 | 12,197 | -0.15(-0.36%) |
Apr 30, 2021 | 40.62 | 40.62 | 40.27 | 40.30 | 7,800 | -0.55(-1.36%) |
Apr 29, 2021 | 40.75 | 40.87 | 40.50 | 40.86 | 15,738 | +0.65(+1.62%) |
Apr 28, 2021 | 39.97 | 40.21 | 39.95 | 40.21 | 6,578 | -0.09(-0.21%) |
Apr 27, 2021 | 40.43 | 40.43 | 40.24 | 40.30 | 11,629 | +0.07(+0.16%) |
Apr 26, 2021 | 40.09 | 40.31 | 40.09 | 40.23 | 8,436 | -0.89(-2.17%) |
Apr 23, 2021 | 41.22 | 41.22 | 40.98 | 41.12 | 8,900 | +0.30(+0.75%) |
Apr 22, 2021 | 40.80 | 40.94 | 40.72 | 40.82 | 12,117 | +0.23(+0.57%) |
Apr 21, 2021 | 40.22 | 40.74 | 40.22 | 40.59 | 19,349 | +0.91(+2.29%) |
Apr 20, 2021 | 40.05 | 40.05 | 39.67 | 39.68 | 68,936 | +0.63(+1.61%) |
Apr 19, 2021 | 38.84 | 39.25 | 38.84 | 39.05 | 22,173 | +0.97(+2.55%) |
Apr 16, 2021 | 38.13 | 38.17 | 38.07 | 38.08 | 8,600 | +0.00(+0.01%) |
Apr 15, 2021 | 37.98 | 38.15 | 37.95 | 38.08 | 74,370 | +0.23(+0.59%) |
Apr 14, 2021 | 37.87 | 38.28 | 37.56 | 37.85 | 23,332 | -0.62(-1.61%) |
Apr 13, 2021 | 38.43 | 38.69 | 38.25 | 38.47 | 36,795 | +0.16(+0.43%) |
Apr 12, 2021 | 38.32 | 38.38 | 38.22 | 38.30 | 8,338 | +0.46(+1.20%) |
Apr 09, 2021 | 37.91 | 37.92 | 37.74 | 37.85 | 12,300 | -0.71(-1.84%) |
Apr 08, 2021 | 38.51 | 38.61 | 38.31 | 38.56 | 33,337 | +0.53(+1.38%) |
Apr 07, 2021 | 38.36 | 38.36 | 38.00 | 38.03 | 8,434 | -0.62(-1.62%) |
Apr 06, 2021 | 38.66 | 38.98 | 38.57 | 38.66 | 95,718 | -0.13(-0.34%) |
Apr 05, 2021 | 39.00 | 39.79 | 38.31 | 38.79 | 30,227 | +0.17(+0.44%) |
Apr 01, 2021 | 38.80 | 38.97 | 38.55 | 38.62 | 45,700 | +0.12(+0.32%) |
Mar 31, 2021 | 38.58 | 38.71 | 38.33 | 38.50 | 6,881 | -0.69(-1.76%) |
Mar 30, 2021 | 38.99 | 39.22 | 38.98 | 39.19 | 13,364 | +0.15(+0.37%) |
Mar 29, 2021 | 38.50 | 39.18 | 38.50 | 39.04 | 9,381 | -0.28(-0.71%) |
Mar 26, 2021 | 39.47 | 39.47 | 38.88 | 39.32 | 16,800 | +0.40(+1.03%) |
Mar 25, 2021 | 38.61 | 39.21 | 38.56 | 38.92 | 10,968 | -0.20(-0.51%) |
Mar 24, 2021 | 38.93 | 39.39 | 38.93 | 39.12 | 16,259 | -1.40(-3.45%) |
Mar 23, 2021 | 41.36 | 41.36 | 40.23 | 40.52 | 18,825 | -0.68(-1.66%) |
Mar 22, 2021 | 40.67 | 41.20 | 40.67 | 41.20 | 12,181 | +1.93(+4.91%) |
Mar 19, 2021 | 39.39 | 39.40 | 38.64 | 39.27 | 147,900 | -1.25(-3.08%) |
Mar 18, 2021 | 40.72 | 40.84 | 40.39 | 40.52 | 47,315 | -0.41(-1.00%) |
Mar 17, 2021 | 41.41 | 41.41 | 40.26 | 40.93 | 26,603 | -0.25(-0.61%) |
Mar 16, 2021 | 41.23 | 41.38 | 40.89 | 41.18 | 8,785 | +0.74(+1.83%) |
Mar 15, 2021 | 40.24 | 40.44 | 40.16 | 40.44 | 11,368 | -0.12(-0.30%) |
Mar 12, 2021 | 40.41 | 40.61 | 40.32 | 40.56 | 6,300 | +0.98(+2.48%) |
Mar 11, 2021 | 38.69 | 39.58 | 38.50 | 39.58 | 21,080 | +1.65(+4.35%) |
Mar 10, 2021 | 38.11 | 38.69 | 37.82 | 37.93 | 9,714 | +0.85(+2.29%) |
Mar 09, 2021 | 35.81 | 37.30 | 35.81 | 37.08 | 12,887 | -0.99(-2.60%) |
Mar 08, 2021 | 38.00 | 38.27 | 37.80 | 38.07 | 9,680 | -1.78(-4.48%) |
Mar 05, 2021 | 39.57 | 39.87 | 39.30 | 39.85 | 26,500 | -0.15(-0.37%) |
Mar 04, 2021 | 40.02 | 40.37 | 39.49 | 40.00 | 18,220 | +0.09(+0.23%) |
Mar 03, 2021 | 40.29 | 40.29 | 39.81 | 39.91 | 12,978 | +2.25(+5.97%) |
Mar 02, 2021 | 38.22 | 38.22 | 37.51 | 37.66 | 7,974 | -0.95(-2.45%) |