Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.67 | 51.14 | 50.24 | 50.77 | 352,955 | -0.06(-0.11%) |
May 27, 2021 | 50.80 | 51.47 | 50.72 | 50.83 | 243,060 | +0.51(+1.00%) |
May 26, 2021 | 49.17 | 50.51 | 49.12 | 50.32 | 304,975 | +1.42(+2.91%) |
May 25, 2021 | 49.36 | 49.53 | 48.45 | 48.90 | 334,724 | -0.12(-0.25%) |
May 24, 2021 | 48.92 | 49.72 | 48.72 | 49.02 | 419,887 | +0.16(+0.33%) |
May 21, 2021 | 49.36 | 49.36 | 48.44 | 48.86 | 402,857 | -0.14(-0.29%) |
May 20, 2021 | 48.97 | 49.16 | 48.37 | 49.00 | 246,406 | +0.13(+0.27%) |
May 19, 2021 | 49.40 | 49.64 | 47.98 | 48.87 | 435,725 | -1.11(-2.21%) |
May 18, 2021 | 50.78 | 50.99 | 49.89 | 49.98 | 726,997 | -1.09(-2.13%) |
May 17, 2021 | 50.08 | 51.52 | 49.48 | 51.07 | 1,143,844 | +0.84(+1.67%) |
May 14, 2021 | 49.17 | 50.55 | 48.86 | 50.23 | 573,245 | +1.77(+3.64%) |
May 13, 2021 | 47.75 | 48.97 | 47.75 | 48.46 | 243,286 | +0.74(+1.56%) |
May 12, 2021 | 48.39 | 49.09 | 47.52 | 47.72 | 338,137 | -0.89(-1.83%) |
May 11, 2021 | 48.95 | 49.38 | 48.13 | 48.60 | 369,739 | -0.79(-1.60%) |
May 10, 2021 | 50.58 | 51.06 | 49.02 | 49.40 | 558,524 | +0.09(+0.17%) |
May 07, 2021 | 48.57 | 49.46 | 47.24 | 49.31 | 766,252 | +0.11(+0.23%) |
May 06, 2021 | 45.61 | 49.25 | 44.54 | 49.20 | 1,231,756 | +8.25(+20.14%) |
May 05, 2021 | 41.21 | 41.65 | 40.70 | 40.95 | 332,938 | +0.21(+0.52%) |
May 04, 2021 | 40.97 | 41.03 | 40.46 | 40.74 | 225,851 | -0.38(-0.93%) |
May 03, 2021 | 40.61 | 41.33 | 40.45 | 41.12 | 165,187 | +0.74(+1.84%) |
Apr 30, 2021 | 41.00 | 41.25 | 40.25 | 40.38 | 456,138 | -0.94(-2.29%) |
Apr 29, 2021 | 41.45 | 41.68 | 41.14 | 41.32 | 77,528 | +0.09(+0.21%) |
Apr 28, 2021 | 41.51 | 41.51 | 40.80 | 41.24 | 177,881 | -0.02(-0.05%) |
Apr 27, 2021 | 41.47 | 42.09 | 40.76 | 41.26 | 299,955 | +0.21(+0.51%) |
Apr 26, 2021 | 42.23 | 42.26 | 40.86 | 41.05 | 217,954 | -0.87(-2.07%) |
Apr 23, 2021 | 41.75 | 42.58 | 41.72 | 41.91 | 251,384 | +0.17(+0.41%) |
Apr 22, 2021 | 42.29 | 42.51 | 41.57 | 41.74 | 289,556 | -0.44(-1.04%) |
Apr 21, 2021 | 41.06 | 42.20 | 41.06 | 42.18 | 143,540 | +1.09(+2.65%) |
Apr 20, 2021 | 41.62 | 41.65 | 40.79 | 41.09 | 101,610 | -0.44(-1.06%) |
Apr 19, 2021 | 41.66 | 41.91 | 41.12 | 41.53 | 109,329 | -0.27(-0.64%) |
Apr 16, 2021 | 42.30 | 42.36 | 41.42 | 41.80 | 244,887 | -0.20(-0.48%) |
Apr 15, 2021 | 42.58 | 42.58 | 41.90 | 42.00 | 145,398 | -0.30(-0.70%) |
Apr 14, 2021 | 41.75 | 42.63 | 41.75 | 42.30 | 115,314 | +0.34(+0.82%) |
Apr 13, 2021 | 42.38 | 42.38 | 41.60 | 41.95 | 200,496 | -0.31(-0.72%) |
Apr 12, 2021 | 41.57 | 42.39 | 41.26 | 42.26 | 190,465 | +0.64(+1.54%) |
Apr 09, 2021 | 41.44 | 41.72 | 40.98 | 41.62 | 138,528 | +0.17(+0.41%) |
Apr 08, 2021 | 41.71 | 41.77 | 41.17 | 41.45 | 182,344 | +0.06(+0.14%) |
Apr 07, 2021 | 41.53 | 41.80 | 41.05 | 41.39 | 162,121 | -0.14(-0.34%) |
Apr 06, 2021 | 40.76 | 42.03 | 40.74 | 41.53 | 366,888 | +0.94(+2.30%) |
Apr 05, 2021 | 40.45 | 40.73 | 40.20 | 40.60 | 134,269 | +0.44(+1.09%) |
Apr 01, 2021 | 39.50 | 40.44 | 39.33 | 40.16 | 232,313 | +0.72(+1.81%) |
Mar 31, 2021 | 39.84 | 40.32 | 39.38 | 39.44 | 257,733 | -0.20(-0.51%) |
Mar 30, 2021 | 39.45 | 39.89 | 38.92 | 39.64 | 130,285 | +0.13(+0.34%) |
Mar 29, 2021 | 40.03 | 40.44 | 39.47 | 39.51 | 279,740 | -0.78(-1.94%) |
Mar 26, 2021 | 40.00 | 40.63 | 39.47 | 40.29 | 398,400 | +0.53(+1.34%) |
Mar 25, 2021 | 38.47 | 39.99 | 37.93 | 39.76 | 397,010 | +1.22(+3.17%) |
Mar 24, 2021 | 39.90 | 40.30 | 38.49 | 38.54 | 207,255 | -1.01(-2.56%) |
Mar 23, 2021 | 39.91 | 40.63 | 39.39 | 39.55 | 393,444 | -0.65(-1.61%) |
Mar 22, 2021 | 39.88 | 40.40 | 39.50 | 40.20 | 171,350 | +0.16(+0.41%) |
Mar 19, 2021 | 41.21 | 41.37 | 39.94 | 40.03 | 471,751 | -0.81(-1.99%) |
Mar 18, 2021 | 40.28 | 41.47 | 40.28 | 40.84 | 279,307 | +0.59(+1.47%) |
Mar 17, 2021 | 40.37 | 40.54 | 39.88 | 40.25 | 275,724 | -0.14(-0.35%) |
Mar 16, 2021 | 40.62 | 40.80 | 39.94 | 40.40 | 451,237 | -0.33(-0.82%) |
Mar 15, 2021 | 40.46 | 40.98 | 40.13 | 40.73 | 231,863 | -0.01(-0.02%) |
Mar 12, 2021 | 40.80 | 41.15 | 40.42 | 40.74 | 202,134 | -0.08(-0.19%) |
Mar 11, 2021 | 39.70 | 41.04 | 39.59 | 40.82 | 319,689 | +1.36(+3.45%) |
Mar 10, 2021 | 40.16 | 40.18 | 39.46 | 39.46 | 299,168 | -0.47(-1.17%) |
Mar 09, 2021 | 39.76 | 40.32 | 39.62 | 39.92 | 317,852 | +0.33(+0.84%) |
Mar 08, 2021 | 39.16 | 40.44 | 39.16 | 39.59 | 333,569 | +0.64(+1.63%) |
Mar 05, 2021 | 37.73 | 39.00 | 37.23 | 38.95 | 369,902 | +1.42(+3.77%) |
Mar 04, 2021 | 38.29 | 38.86 | 36.66 | 37.54 | 570,290 | -0.70(-1.84%) |
Mar 03, 2021 | 39.21 | 39.34 | 38.03 | 38.24 | 459,195 | -0.81(-2.07%) |
Mar 02, 2021 | 40.58 | 41.02 | 39.03 | 39.05 | 439,456 | -1.53(-3.77%) |