Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.87 | 46.87 | 45.76 | 46.55 | 1,047,643 | -0.33(-0.71%) |
May 27, 2021 | 46.10 | 47.42 | 46.10 | 46.88 | 1,268,064 | +1.40(+3.08%) |
May 26, 2021 | 45.36 | 45.93 | 44.51 | 45.48 | 2,140,009 | +0.06(+0.13%) |
May 25, 2021 | 45.62 | 46.73 | 45.28 | 45.42 | 1,870,477 | -0.04(-0.08%) |
May 24, 2021 | 45.00 | 46.18 | 44.75 | 45.46 | 1,692,096 | +0.91(+2.05%) |
May 21, 2021 | 44.03 | 45.16 | 43.99 | 44.55 | 1,576,831 | +1.07(+2.45%) |
May 20, 2021 | 43.37 | 43.76 | 42.76 | 43.48 | 748,076 | +0.29(+0.66%) |
May 19, 2021 | 43.28 | 43.28 | 41.73 | 43.20 | 1,199,734 | -0.17(-0.40%) |
May 18, 2021 | 44.91 | 45.46 | 43.33 | 43.37 | 1,285,260 | -1.41(-3.15%) |
May 17, 2021 | 44.20 | 44.89 | 43.41 | 44.78 | 736,882 | +0.23(+0.51%) |
May 14, 2021 | 43.32 | 44.61 | 43.02 | 44.55 | 1,044,003 | +1.71(+4.00%) |
May 13, 2021 | 42.33 | 44.07 | 42.18 | 42.83 | 1,204,231 | +0.90(+2.16%) |
May 12, 2021 | 44.37 | 44.47 | 41.79 | 41.93 | 1,761,534 | -2.75(-6.16%) |
May 11, 2021 | 41.82 | 44.73 | 41.68 | 44.68 | 1,794,616 | +1.34(+3.10%) |
May 10, 2021 | 44.24 | 44.87 | 43.33 | 43.34 | 1,746,906 | -0.97(-2.19%) |
May 07, 2021 | 43.32 | 44.67 | 42.85 | 44.31 | 1,115,195 | +0.30(+0.67%) |
May 06, 2021 | 44.26 | 44.46 | 41.92 | 44.01 | 1,743,916 | -0.24(-0.54%) |
May 05, 2021 | 43.94 | 44.55 | 42.87 | 44.25 | 1,778,098 | +1.00(+2.32%) |
May 04, 2021 | 42.12 | 43.36 | 41.33 | 43.25 | 1,379,087 | +0.82(+1.94%) |
May 03, 2021 | 41.57 | 43.06 | 40.71 | 42.42 | 2,171,174 | +1.63(+4.00%) |
Apr 30, 2021 | 41.53 | 42.66 | 40.59 | 40.79 | 1,809,755 | -0.96(-2.29%) |
Apr 29, 2021 | 41.04 | 42.08 | 40.89 | 41.75 | 1,786,219 | +1.80(+4.51%) |
Apr 28, 2021 | 40.73 | 41.57 | 39.23 | 39.95 | 3,203,203 | +0.09(+0.21%) |
Apr 27, 2021 | 39.29 | 39.86 | 38.87 | 39.86 | 1,036,344 | +0.45(+1.13%) |
Apr 26, 2021 | 38.94 | 39.95 | 38.81 | 39.42 | 1,343,228 | +0.61(+1.56%) |
Apr 23, 2021 | 38.02 | 39.09 | 37.17 | 38.81 | 1,628,737 | +1.34(+3.57%) |
Apr 22, 2021 | 38.96 | 39.17 | 37.45 | 37.47 | 1,421,372 | -1.67(-4.26%) |
Apr 21, 2021 | 36.80 | 39.31 | 36.36 | 39.14 | 1,460,143 | +1.70(+4.53%) |
Apr 20, 2021 | 39.41 | 39.41 | 36.98 | 37.45 | 1,565,075 | -2.34(-5.88%) |
Apr 19, 2021 | 39.58 | 40.36 | 39.14 | 39.79 | 1,155,915 | -0.02(-0.05%) |
Apr 16, 2021 | 40.67 | 41.07 | 39.77 | 39.81 | 1,503,945 | -0.17(-0.43%) |
Apr 15, 2021 | 38.68 | 40.37 | 38.29 | 39.98 | 1,983,250 | +1.80(+4.72%) |
Apr 14, 2021 | 37.76 | 39.05 | 37.72 | 38.17 | 1,389,238 | +0.49(+1.31%) |
Apr 13, 2021 | 38.68 | 38.82 | 37.15 | 37.68 | 1,079,498 | -1.21(-3.12%) |
Apr 12, 2021 | 37.92 | 38.92 | 37.82 | 38.90 | 1,761,596 | +1.21(+3.22%) |
Apr 09, 2021 | 36.66 | 37.74 | 36.44 | 37.68 | 1,221,658 | +0.90(+2.45%) |
Apr 08, 2021 | 37.07 | 37.11 | 36.15 | 36.78 | 1,817,348 | -0.31(-0.84%) |
Apr 07, 2021 | 37.35 | 37.82 | 36.45 | 37.09 | 1,198,632 | -0.45(-1.21%) |
Apr 06, 2021 | 37.47 | 38.39 | 37.26 | 37.55 | 1,257,334 | -0.01(-0.03%) |
Apr 05, 2021 | 37.82 | 38.28 | 37.25 | 37.56 | 1,450,111 | +0.34(+0.92%) |
Apr 01, 2021 | 36.65 | 37.55 | 36.17 | 37.22 | 1,535,591 | +1.22(+3.40%) |
Mar 31, 2021 | 36.01 | 36.67 | 34.93 | 35.99 | 1,574,990 | -0.16(-0.45%) |
Mar 30, 2021 | 36.67 | 37.09 | 35.71 | 36.16 | 1,203,400 | -0.50(-1.37%) |
Mar 29, 2021 | 36.94 | 38.55 | 36.35 | 36.66 | 1,932,654 | -0.14(-0.39%) |
Mar 26, 2021 | 37.19 | 37.87 | 35.80 | 36.80 | 2,438,465 | +2.37(+6.88%) |
Mar 25, 2021 | 33.21 | 34.54 | 32.37 | 34.43 | 1,473,903 | +0.39(+1.14%) |
Mar 24, 2021 | 33.98 | 35.00 | 33.81 | 34.04 | 1,633,402 | +0.75(+2.25%) |
Mar 23, 2021 | 35.29 | 35.55 | 32.85 | 33.29 | 2,174,829 | -2.51(-7.02%) |
Mar 22, 2021 | 37.80 | 37.86 | 35.22 | 35.80 | 2,264,369 | -1.93(-5.12%) |
Mar 19, 2021 | 36.83 | 38.97 | 36.17 | 37.74 | 3,155,573 | +0.81(+2.18%) |
Mar 18, 2021 | 37.84 | 40.07 | 36.75 | 36.93 | 4,819,947 | +0.93(+2.58%) |
Mar 17, 2021 | 34.11 | 36.00 | 33.63 | 36.00 | 2,719,124 | +2.37(+7.05%) |
Mar 16, 2021 | 32.23 | 34.23 | 31.99 | 33.63 | 2,782,401 | +1.75(+5.50%) |
Mar 15, 2021 | 31.67 | 31.89 | 31.06 | 31.88 | 1,226,830 | +0.31(+0.99%) |
Mar 12, 2021 | 31.47 | 32.07 | 31.19 | 31.57 | 1,064,692 | +0.01(+0.03%) |
Mar 11, 2021 | 31.91 | 32.42 | 31.22 | 31.56 | 983,019 | +0.01(+0.03%) |
Mar 10, 2021 | 30.52 | 31.85 | 30.23 | 31.55 | 1,081,767 | +1.14(+3.74%) |
Mar 09, 2021 | 30.04 | 30.85 | 29.54 | 30.41 | 1,068,189 | +0.71(+2.39%) |
Mar 08, 2021 | 29.86 | 30.47 | 29.61 | 29.70 | 1,201,451 | +0.18(+0.61%) |
Mar 05, 2021 | 28.79 | 29.63 | 27.83 | 29.52 | 1,383,055 | +1.37(+4.85%) |
Mar 04, 2021 | 29.34 | 29.71 | 27.36 | 28.15 | 1,778,528 | -1.23(-4.19%) |
Mar 03, 2021 | 30.01 | 30.22 | 29.39 | 29.39 | 1,031,086 | -0.67(-2.24%) |
Mar 02, 2021 | 30.05 | 30.34 | 29.69 | 30.06 | 1,690,554 | -0.14(-0.47%) |