Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 46.51 | 49.06 | 46.51 | 48.24 | 1,558,595 | +7.25(+17.69%) |
May 28, 2021 | 42.97 | 43.16 | 40.91 | 40.99 | 253,622 | -2.01(-4.67%) |
May 27, 2021 | 43.52 | 43.65 | 42.38 | 43.00 | 483,153 | -0.45(-1.04%) |
May 26, 2021 | 43.64 | 44.50 | 43.29 | 43.45 | 143,192 | -0.26(-0.59%) |
May 25, 2021 | 43.55 | 44.25 | 42.97 | 43.71 | 119,670 | +0.88(+2.05%) |
May 21, 2021 | 42.83 | 42.83 | 42.83 | 0 | +0.27(+0.63%) | |
May 20, 2021 | 41.98 | 42.56 | 41.70 | 42.56 | 206,352 | +0.97(+2.33%) |
May 19, 2021 | 40.65 | 41.90 | 40.47 | 41.59 | 297,889 | +0.34(+0.82%) |
May 18, 2021 | 41.51 | 42.11 | 40.87 | 41.25 | 164,781 | +0.62(+1.53%) |
May 17, 2021 | 40.99 | 41.59 | 40.20 | 40.63 | 125,171 | -0.47(-1.14%) |
May 14, 2021 | 41.16 | 41.16 | 39.44 | 41.10 | 191,191 | +0.26(+0.64%) |
May 13, 2021 | 40.59 | 41.90 | 40.05 | 40.84 | 246,489 | +0.85(+2.13%) |
May 12, 2021 | 39.75 | 41.13 | 39.19 | 39.99 | 307,739 | +1.36(+3.52%) |
May 11, 2021 | 38.35 | 39.89 | 36.70 | 38.63 | 214,791 | -0.78(-1.98%) |
May 10, 2021 | 40.60 | 40.60 | 39.38 | 39.41 | 186,234 | -1.20(-2.95%) |
May 07, 2021 | 40.80 | 41.04 | 40.37 | 40.61 | 58,925 | +0.04(+0.10%) |
May 06, 2021 | 40.82 | 41.00 | 39.90 | 40.57 | 89,211 | -0.57(-1.39%) |
May 05, 2021 | 40.90 | 41.91 | 40.75 | 41.14 | 163,789 | +0.44(+1.08%) |
May 04, 2021 | 41.30 | 41.30 | 39.50 | 40.70 | 201,137 | -0.52(-1.26%) |
May 03, 2021 | 42.40 | 42.75 | 41.08 | 41.22 | 152,966 | -1.47(-3.44%) |
Apr 30, 2021 | 41.98 | 43.85 | 41.64 | 42.69 | 96,618 | +0.69(+1.64%) |
Apr 29, 2021 | 42.81 | 42.81 | 41.43 | 42.00 | 83,381 | -0.53(-1.25%) |
Apr 28, 2021 | 42.94 | 43.10 | 42.10 | 42.53 | 74,520 | -0.41(-0.95%) |
Apr 27, 2021 | 43.72 | 43.77 | 42.11 | 42.94 | 111,183 | -0.89(-2.03%) |
Apr 26, 2021 | 41.21 | 44.32 | 40.57 | 43.83 | 161,024 | +3.13(+7.69%) |
Apr 23, 2021 | 40.17 | 41.05 | 39.43 | 40.70 | 179,657 | +0.93(+2.34%) |
Apr 22, 2021 | 40.19 | 40.36 | 39.64 | 39.77 | 116,035 | -0.44(-1.09%) |
Apr 21, 2021 | 40.51 | 40.67 | 39.81 | 40.21 | 148,945 | -0.29(-0.72%) |
Apr 20, 2021 | 41.67 | 41.76 | 40.20 | 40.50 | 183,122 | -1.07(-2.57%) |
Apr 19, 2021 | 41.96 | 42.10 | 40.95 | 41.57 | 85,954 | -0.39(-0.93%) |
Apr 16, 2021 | 42.19 | 42.48 | 41.53 | 41.96 | 194,780 | -0.09(-0.21%) |
Apr 15, 2021 | 42.90 | 43.01 | 41.71 | 42.05 | 112,515 | -0.50(-1.18%) |
Apr 14, 2021 | 43.61 | 43.65 | 41.80 | 42.55 | 169,263 | -0.81(-1.87%) |
Apr 13, 2021 | 44.00 | 44.19 | 43.15 | 43.36 | 86,664 | -0.60(-1.36%) |
Apr 12, 2021 | 44.38 | 44.49 | 42.54 | 43.96 | 208,064 | -0.76(-1.70%) |
Apr 09, 2021 | 44.78 | 44.98 | 43.31 | 44.72 | 223,887 | -0.09(-0.20%) |
Apr 08, 2021 | 40.93 | 44.95 | 40.62 | 44.81 | 340,979 | +4.03(+9.88%) |
Apr 07, 2021 | 41.12 | 41.43 | 40.31 | 40.78 | 124,787 | -1.01(-2.42%) |
Apr 06, 2021 | 40.60 | 41.80 | 40.08 | 41.79 | 138,034 | +1.26(+3.11%) |
Apr 05, 2021 | 41.10 | 41.10 | 39.89 | 40.53 | 98,528 | -0.23(-0.56%) |
Apr 01, 2021 | 40.76 | 40.76 | 40.76 | 0 | +1.09(+2.75%) | |
Mar 31, 2021 | 38.72 | 39.98 | 38.56 | 39.67 | 252,833 | +0.99(+2.56%) |
Mar 30, 2021 | 38.58 | 38.99 | 37.92 | 38.68 | 177,977 | +0.02(+0.05%) |
Mar 29, 2021 | 39.98 | 40.00 | 38.45 | 38.66 | 169,365 | -1.23(-3.08%) |
Mar 26, 2021 | 39.85 | 41.32 | 39.39 | 39.89 | 158,233 | +0.14(+0.35%) |
Mar 25, 2021 | 40.15 | 40.15 | 38.65 | 39.75 | 196,411 | +0.07(+0.18%) |
Mar 24, 2021 | 42.87 | 43.30 | 39.20 | 39.68 | 259,573 | -3.02(-7.07%) |
Mar 23, 2021 | 42.70 | 43.30 | 41.60 | 42.70 | 187,731 | +0.00(+0.00%) |
Mar 22, 2021 | 43.25 | 43.33 | 41.57 | 42.70 | 169,811 | +0.42(+0.99%) |
Mar 19, 2021 | 41.00 | 42.70 | 41.00 | 42.28 | 2,825,934 | +1.29(+3.15%) |
Mar 18, 2021 | 43.69 | 44.25 | 40.99 | 40.99 | 431,142 | -3.11(-7.05%) |
Mar 17, 2021 | 43.70 | 44.49 | 42.64 | 44.10 | 262,120 | +0.45(+1.03%) |
Mar 16, 2021 | 44.99 | 45.55 | 42.65 | 43.65 | 294,691 | -1.06(-2.37%) |
Mar 15, 2021 | 44.00 | 45.43 | 43.59 | 44.71 | 395,830 | +0.98(+2.24%) |
Mar 12, 2021 | 42.98 | 43.75 | 41.97 | 43.73 | 258,139 | +0.25(+0.57%) |
Mar 11, 2021 | 41.00 | 43.48 | 40.37 | 43.48 | 241,197 | +3.25(+8.08%) |
Mar 10, 2021 | 43.00 | 43.00 | 39.95 | 40.23 | 193,776 | -1.52(-3.64%) |
Mar 09, 2021 | 40.15 | 41.96 | 39.52 | 41.75 | 252,106 | +3.10(+8.02%) |
Mar 08, 2021 | 39.13 | 39.99 | 38.27 | 38.65 | 334,466 | -0.15(-0.39%) |
Mar 05, 2021 | 41.38 | 41.68 | 37.44 | 38.80 | 568,462 | -2.18(-5.32%) |
Mar 04, 2021 | 43.77 | 43.77 | 39.79 | 40.98 | 525,000 | -2.66(-6.10%) |
Mar 03, 2021 | 44.61 | 44.61 | 43.01 | 43.64 | 333,949 | -0.08(-0.18%) |
Mar 02, 2021 | 43.90 | 43.90 | 42.04 | 43.72 | 346,275 | +0.48(+1.11%) |