Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.71 | 49.32 | 46.17 | 46.50 | 765,121 | +0.12(+0.26%) |
May 27, 2021 | 44.86 | 46.60 | 44.16 | 46.38 | 874,959 | +1.40(+3.11%) |
May 26, 2021 | 43.13 | 44.98 | 42.64 | 44.98 | 505,997 | +2.00(+4.65%) |
May 25, 2021 | 41.50 | 43.02 | 39.90 | 42.98 | 651,520 | +1.70(+4.12%) |
May 24, 2021 | 39.49 | 41.43 | 38.55 | 41.28 | 661,488 | +2.25(+5.76%) |
May 21, 2021 | 38.09 | 39.35 | 36.97 | 39.03 | 668,636 | +0.43(+1.11%) |
May 20, 2021 | 35.41 | 39.62 | 35.41 | 38.60 | 2,556,225 | +3.30(+9.35%) |
May 19, 2021 | 34.01 | 35.37 | 33.45 | 35.30 | 438,622 | +0.69(+1.99%) |
May 18, 2021 | 34.48 | 36.64 | 34.27 | 34.61 | 786,642 | +0.62(+1.82%) |
May 17, 2021 | 36.65 | 36.65 | 33.23 | 33.99 | 1,132,600 | -2.59(-7.08%) |
May 14, 2021 | 34.40 | 37.14 | 34.38 | 36.58 | 1,419,213 | +2.35(+6.87%) |
May 13, 2021 | 37.30 | 39.50 | 33.55 | 34.23 | 3,815,303 | -9.55(-21.81%) |
May 12, 2021 | 44.47 | 46.13 | 42.61 | 43.78 | 2,334,140 | -0.15(-0.34%) |
May 11, 2021 | 42.53 | 46.18 | 41.70 | 43.93 | 767,868 | -0.98(-2.18%) |
May 10, 2021 | 42.90 | 46.55 | 42.50 | 44.91 | 935,025 | +0.85(+1.93%) |
May 07, 2021 | 40.00 | 44.42 | 40.00 | 44.06 | 682,760 | +4.70(+11.94%) |
May 06, 2021 | 39.85 | 39.85 | 36.85 | 39.36 | 717,303 | -0.80(-1.99%) |
May 05, 2021 | 40.44 | 41.37 | 39.57 | 40.16 | 359,888 | +0.01(+0.02%) |
May 04, 2021 | 40.56 | 41.32 | 38.87 | 40.15 | 398,398 | -1.43(-3.44%) |
May 03, 2021 | 42.30 | 42.50 | 41.06 | 41.58 | 290,729 | -0.25(-0.60%) |
Apr 30, 2021 | 42.50 | 43.88 | 41.25 | 41.83 | 481,700 | -1.35(-3.13%) |
Apr 29, 2021 | 44.24 | 45.77 | 42.74 | 43.18 | 613,094 | -0.76(-1.73%) |
Apr 28, 2021 | 45.00 | 45.26 | 43.21 | 43.94 | 263,455 | -0.91(-2.03%) |
Apr 27, 2021 | 45.22 | 45.48 | 43.58 | 44.85 | 392,226 | -0.38(-0.84%) |
Apr 26, 2021 | 42.51 | 45.45 | 42.51 | 45.23 | 618,971 | +2.82(+6.65%) |
Apr 23, 2021 | 40.30 | 43.22 | 40.14 | 42.41 | 374,300 | +2.07(+5.13%) |
Apr 22, 2021 | 40.36 | 41.20 | 38.74 | 40.34 | 301,981 | -0.02(-0.05%) |
Apr 21, 2021 | 38.21 | 40.76 | 37.38 | 40.36 | 503,970 | +1.61(+4.15%) |
Apr 20, 2021 | 39.60 | 39.60 | 36.11 | 38.75 | 722,005 | -0.91(-2.29%) |
Apr 19, 2021 | 40.00 | 40.99 | 39.38 | 39.66 | 411,655 | -0.80(-1.98%) |
Apr 16, 2021 | 42.00 | 42.00 | 39.50 | 40.46 | 685,800 | -2.00(-4.71%) |
Apr 15, 2021 | 41.32 | 42.71 | 40.21 | 42.46 | 783,588 | +2.36(+5.89%) |
Apr 14, 2021 | 42.46 | 42.46 | 39.90 | 40.10 | 419,974 | -1.80(-4.30%) |
Apr 13, 2021 | 40.23 | 41.95 | 39.37 | 41.90 | 317,036 | +2.55(+6.48%) |
Apr 12, 2021 | 40.05 | 42.17 | 39.17 | 39.35 | 465,384 | -0.44(-1.11%) |
Apr 09, 2021 | 40.70 | 40.91 | 38.97 | 39.79 | 918,900 | -1.39(-3.38%) |
Apr 08, 2021 | 42.19 | 42.62 | 40.60 | 41.18 | 400,586 | -0.74(-1.77%) |
Apr 07, 2021 | 43.08 | 43.57 | 41.70 | 41.92 | 559,193 | -1.21(-2.81%) |
Apr 06, 2021 | 41.46 | 44.08 | 41.46 | 43.13 | 435,698 | +1.45(+3.48%) |
Apr 05, 2021 | 44.15 | 44.15 | 40.24 | 41.68 | 400,588 | -1.77(-4.07%) |
Apr 01, 2021 | 41.99 | 43.59 | 41.61 | 43.45 | 571,700 | +2.85(+7.02%) |
Mar 31, 2021 | 39.43 | 41.41 | 39.22 | 40.60 | 467,469 | +1.77(+4.56%) |
Mar 30, 2021 | 38.27 | 38.92 | 36.59 | 38.83 | 574,345 | +0.69(+1.81%) |
Mar 29, 2021 | 38.75 | 39.92 | 38.05 | 38.14 | 412,896 | -1.50(-3.78%) |
Mar 26, 2021 | 38.56 | 40.77 | 38.02 | 39.64 | 491,700 | +1.31(+3.42%) |
Mar 25, 2021 | 39.88 | 41.03 | 38.10 | 38.33 | 798,574 | -1.96(-4.86%) |
Mar 24, 2021 | 44.14 | 44.26 | 40.08 | 40.29 | 713,919 | -3.57(-8.14%) |
Mar 23, 2021 | 45.86 | 45.86 | 43.34 | 43.86 | 518,474 | -1.80(-3.94%) |
Mar 22, 2021 | 46.86 | 47.50 | 45.43 | 45.66 | 485,321 | -0.99(-2.12%) |
Mar 19, 2021 | 45.10 | 46.96 | 43.00 | 46.65 | 1,040,900 | +1.91(+4.27%) |
Mar 18, 2021 | 45.10 | 47.14 | 44.25 | 44.74 | 593,018 | -0.39(-0.86%) |
Mar 17, 2021 | 45.14 | 46.08 | 44.25 | 45.13 | 788,028 | -1.24(-2.67%) |
Mar 16, 2021 | 47.50 | 48.48 | 45.55 | 46.37 | 1,164,312 | -2.32(-4.76%) |
Mar 15, 2021 | 48.15 | 49.72 | 47.50 | 48.69 | 1,093,237 | +1.06(+2.23%) |
Mar 12, 2021 | 50.55 | 50.64 | 46.43 | 47.63 | 4,120,600 | -11.83(-19.90%) |
Mar 11, 2021 | 53.24 | 60.29 | 53.24 | 59.46 | 979,656 | +8.10(+15.77%) |
Mar 10, 2021 | 51.17 | 51.68 | 48.34 | 51.36 | 509,458 | +1.71(+3.44%) |
Mar 09, 2021 | 50.40 | 51.00 | 48.03 | 49.65 | 615,563 | +1.39(+2.88%) |
Mar 08, 2021 | 50.29 | 52.50 | 48.00 | 48.26 | 375,778 | -1.74(-3.48%) |
Mar 05, 2021 | 52.11 | 52.36 | 44.11 | 50.00 | 1,381,000 | +1.09(+2.23%) |
Mar 04, 2021 | 54.67 | 55.76 | 48.34 | 48.91 | 929,290 | -6.32(-11.44%) |
Mar 03, 2021 | 59.33 | 60.12 | 54.75 | 55.23 | 477,397 | -3.82(-6.47%) |
Mar 02, 2021 | 62.94 | 63.35 | 58.71 | 59.05 | 255,448 | -4.16(-6.58%) |