Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.25 | 40.71 | 40.13 | 40.59 | 307,448 | +0.36(+0.89%) |
May 27, 2021 | 40.33 | 40.48 | 40.10 | 40.23 | 339,171 | +0.16(+0.40%) |
May 26, 2021 | 39.80 | 40.17 | 39.66 | 40.07 | 379,198 | +0.43(+1.08%) |
May 25, 2021 | 40.25 | 40.60 | 39.57 | 39.64 | 519,507 | -0.49(-1.22%) |
May 24, 2021 | 40.64 | 40.96 | 40.05 | 40.13 | 287,983 | -0.37(-0.91%) |
May 21, 2021 | 41.65 | 41.83 | 40.32 | 40.50 | 426,643 | -0.80(-1.94%) |
May 20, 2021 | 40.80 | 41.34 | 40.01 | 41.30 | 470,162 | +0.50(+1.23%) |
May 19, 2021 | 39.15 | 40.81 | 38.95 | 40.80 | 695,348 | +1.12(+2.82%) |
May 18, 2021 | 40.49 | 40.75 | 39.64 | 39.68 | 829,797 | -0.77(-1.90%) |
May 17, 2021 | 40.11 | 40.63 | 39.42 | 40.45 | 371,884 | -0.26(-0.64%) |
May 14, 2021 | 40.51 | 41.34 | 40.32 | 40.71 | 534,777 | +0.91(+2.29%) |
May 13, 2021 | 40.68 | 41.68 | 39.55 | 39.80 | 581,960 | -0.53(-1.31%) |
May 12, 2021 | 41.56 | 42.07 | 40.10 | 40.33 | 892,354 | -1.69(-4.02%) |
May 11, 2021 | 41.63 | 42.51 | 41.41 | 42.02 | 626,884 | -0.70(-1.64%) |
May 10, 2021 | 44.89 | 44.89 | 42.57 | 42.72 | 486,364 | -2.07(-4.62%) |
May 07, 2021 | 44.48 | 45.66 | 44.33 | 44.79 | 846,849 | +0.28(+0.63%) |
May 06, 2021 | 45.12 | 46.05 | 42.56 | 44.51 | 960,905 | -0.78(-1.72%) |
May 05, 2021 | 45.10 | 45.75 | 44.49 | 45.29 | 632,264 | +0.37(+0.82%) |
May 04, 2021 | 45.15 | 45.38 | 44.07 | 44.92 | 569,274 | -0.86(-1.88%) |
May 03, 2021 | 46.08 | 47.37 | 45.73 | 45.78 | 714,632 | +0.02(+0.04%) |
Apr 30, 2021 | 46.06 | 46.73 | 45.69 | 45.76 | 680,700 | -1.07(-2.28%) |
Apr 29, 2021 | 45.43 | 48.56 | 45.25 | 46.83 | 1,285,326 | +1.72(+3.81%) |
Apr 28, 2021 | 44.96 | 45.35 | 44.72 | 45.11 | 366,781 | +0.00(+0.00%) |
Apr 27, 2021 | 45.13 | 45.33 | 44.41 | 45.11 | 390,170 | +0.22(+0.49%) |
Apr 26, 2021 | 44.93 | 45.60 | 44.81 | 44.89 | 540,432 | +0.46(+1.04%) |
Apr 23, 2021 | 43.95 | 44.91 | 43.69 | 44.43 | 485,100 | +0.34(+0.77%) |
Apr 22, 2021 | 44.77 | 45.03 | 44.09 | 44.09 | 438,851 | -0.46(-1.03%) |
Apr 21, 2021 | 43.67 | 44.79 | 43.25 | 44.55 | 1,007,722 | +0.58(+1.32%) |
Apr 20, 2021 | 44.43 | 44.71 | 43.36 | 43.97 | 380,867 | -0.73(-1.63%) |
Apr 19, 2021 | 46.53 | 46.91 | 44.58 | 44.70 | 353,695 | -2.06(-4.41%) |
Apr 16, 2021 | 46.62 | 46.96 | 45.63 | 46.76 | 454,600 | +0.63(+1.37%) |
Apr 15, 2021 | 45.82 | 46.30 | 45.20 | 46.13 | 258,294 | +0.69(+1.52%) |
Apr 14, 2021 | 45.98 | 46.61 | 45.32 | 45.44 | 215,730 | -0.43(-0.94%) |
Apr 13, 2021 | 45.90 | 46.09 | 45.12 | 45.87 | 258,420 | -0.28(-0.61%) |
Apr 12, 2021 | 47.11 | 47.12 | 45.95 | 46.15 | 323,183 | -0.66(-1.41%) |
Apr 09, 2021 | 45.99 | 47.03 | 45.74 | 46.81 | 314,900 | +0.63(+1.36%) |
Apr 08, 2021 | 47.30 | 47.35 | 46.09 | 46.18 | 449,357 | -0.84(-1.79%) |
Apr 07, 2021 | 47.69 | 47.92 | 46.89 | 47.02 | 231,559 | -0.47(-0.99%) |
Apr 06, 2021 | 48.08 | 48.20 | 47.46 | 47.49 | 244,852 | -0.72(-1.49%) |
Apr 05, 2021 | 47.74 | 48.28 | 46.63 | 48.21 | 389,151 | +1.22(+2.60%) |
Apr 01, 2021 | 46.30 | 47.39 | 46.11 | 46.99 | 487,400 | +1.20(+2.62%) |
Mar 31, 2021 | 46.24 | 46.58 | 45.40 | 45.79 | 825,207 | -0.07(-0.15%) |
Mar 30, 2021 | 45.78 | 46.40 | 44.80 | 45.86 | 541,265 | -0.06(-0.13%) |
Mar 29, 2021 | 46.45 | 47.03 | 45.30 | 45.92 | 377,072 | -1.08(-2.30%) |
Mar 26, 2021 | 46.63 | 47.23 | 45.74 | 47.00 | 365,800 | +0.42(+0.90%) |
Mar 25, 2021 | 46.82 | 47.61 | 45.24 | 46.58 | 520,437 | -0.76(-1.61%) |
Mar 24, 2021 | 49.82 | 50.90 | 47.27 | 47.34 | 625,811 | -2.28(-4.59%) |
Mar 23, 2021 | 48.90 | 50.00 | 48.90 | 49.62 | 476,629 | +0.52(+1.06%) |
Mar 22, 2021 | 49.54 | 49.80 | 48.61 | 49.10 | 464,163 | -0.74(-1.48%) |
Mar 19, 2021 | 49.91 | 50.63 | 49.31 | 49.84 | 804,200 | -0.21(-0.42%) |
Mar 18, 2021 | 50.63 | 51.27 | 49.67 | 50.05 | 392,335 | -1.05(-2.05%) |
Mar 17, 2021 | 50.14 | 51.22 | 49.84 | 51.10 | 470,402 | +0.63(+1.25%) |
Mar 16, 2021 | 51.94 | 52.10 | 49.81 | 50.47 | 363,251 | -1.43(-2.76%) |
Mar 15, 2021 | 51.38 | 52.60 | 50.97 | 51.90 | 435,486 | +0.29(+0.56%) |
Mar 12, 2021 | 51.40 | 52.91 | 50.91 | 51.61 | 438,400 | -0.10(-0.19%) |
Mar 11, 2021 | 50.75 | 52.08 | 50.74 | 51.71 | 564,232 | +1.52(+3.03%) |
Mar 10, 2021 | 49.87 | 50.80 | 49.60 | 50.19 | 396,653 | +0.40(+0.80%) |
Mar 09, 2021 | 48.55 | 50.56 | 48.41 | 49.79 | 903,926 | +2.36(+4.98%) |
Mar 08, 2021 | 46.89 | 49.16 | 46.89 | 47.43 | 594,277 | +0.77(+1.65%) |
Mar 05, 2021 | 46.58 | 47.15 | 43.93 | 46.66 | 648,200 | +0.88(+1.92%) |
Mar 04, 2021 | 45.85 | 47.13 | 44.18 | 45.78 | 779,335 | -0.68(-1.46%) |
Mar 03, 2021 | 47.50 | 48.03 | 46.44 | 46.46 | 483,763 | -1.14(-2.39%) |
Mar 02, 2021 | 48.72 | 49.05 | 47.56 | 47.60 | 335,690 | -1.33(-2.72%) |