Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.40 | 35.98 | 34.81 | 35.51 | 2,096,381 | +0.59(+1.69%) |
May 27, 2021 | 34.64 | 35.90 | 34.63 | 34.92 | 1,986,922 | +0.68(+1.98%) |
May 26, 2021 | 33.98 | 34.39 | 33.23 | 34.24 | 1,645,906 | +0.17(+0.50%) |
May 25, 2021 | 34.79 | 35.29 | 33.88 | 34.07 | 1,840,907 | -0.52(-1.51%) |
May 24, 2021 | 35.32 | 35.35 | 33.99 | 34.59 | 1,448,976 | +0.13(+0.38%) |
May 21, 2021 | 34.55 | 35.23 | 34.15 | 34.46 | 2,949,448 | +0.52(+1.54%) |
May 20, 2021 | 35.57 | 36.35 | 33.18 | 33.94 | 4,700,149 | -0.80(-2.31%) |
May 19, 2021 | 36.58 | 36.92 | 34.27 | 34.74 | 4,170,635 | -3.09(-8.16%) |
May 18, 2021 | 38.32 | 38.91 | 37.29 | 37.83 | 2,789,539 | -0.62(-1.62%) |
May 17, 2021 | 41.30 | 41.30 | 38.01 | 38.45 | 5,025,779 | -4.38(-10.23%) |
May 14, 2021 | 41.88 | 42.95 | 41.70 | 42.83 | 1,842,314 | +1.02(+2.43%) |
May 13, 2021 | 42.31 | 43.18 | 41.69 | 41.81 | 1,174,847 | -0.34(-0.80%) |
May 12, 2021 | 43.43 | 43.68 | 42.14 | 42.15 | 1,051,165 | -1.49(-3.41%) |
May 11, 2021 | 43.21 | 44.10 | 42.82 | 43.64 | 1,602,837 | -1.69(-3.72%) |
May 10, 2021 | 45.50 | 46.67 | 45.16 | 45.33 | 2,005,030 | +0.28(+0.62%) |
May 07, 2021 | 43.61 | 45.13 | 43.03 | 45.05 | 1,457,877 | +1.54(+3.54%) |
May 06, 2021 | 44.00 | 44.10 | 42.30 | 43.51 | 1,782,418 | -1.17(-2.62%) |
May 05, 2021 | 44.29 | 44.79 | 43.53 | 44.68 | 1,324,988 | +1.55(+3.59%) |
May 04, 2021 | 42.91 | 43.21 | 41.99 | 43.13 | 1,005,965 | +0.09(+0.21%) |
May 03, 2021 | 43.66 | 43.69 | 42.65 | 43.04 | 707,147 | -0.14(-0.32%) |
Apr 30, 2021 | 42.98 | 43.51 | 42.45 | 43.18 | 908,811 | -0.05(-0.11%) |
Apr 29, 2021 | 44.75 | 44.88 | 42.94 | 43.23 | 1,083,089 | -1.09(-2.47%) |
Apr 28, 2021 | 44.64 | 45.25 | 43.93 | 44.32 | 1,570,200 | -0.42(-0.93%) |
Apr 27, 2021 | 45.75 | 45.81 | 44.72 | 44.74 | 1,082,758 | -0.84(-1.85%) |
Apr 26, 2021 | 44.12 | 45.73 | 44.05 | 45.58 | 1,641,464 | +1.78(+4.05%) |
Apr 23, 2021 | 43.38 | 44.00 | 43.05 | 43.81 | 1,082,308 | +0.61(+1.40%) |
Apr 22, 2021 | 43.88 | 44.09 | 42.81 | 43.20 | 1,614,097 | -0.43(-0.99%) |
Apr 21, 2021 | 43.72 | 43.88 | 42.89 | 43.64 | 1,143,140 | -0.50(-1.13%) |
Apr 20, 2021 | 45.33 | 45.82 | 43.51 | 44.13 | 1,947,774 | -1.42(-3.13%) |
Apr 19, 2021 | 45.43 | 46.30 | 44.91 | 45.56 | 1,397,830 | +0.46(+1.02%) |
Apr 16, 2021 | 44.66 | 45.26 | 44.09 | 45.10 | 1,927,239 | +0.82(+1.85%) |
Apr 15, 2021 | 44.21 | 44.39 | 43.68 | 44.28 | 1,175,953 | +0.34(+0.78%) |
Apr 14, 2021 | 42.29 | 43.95 | 42.13 | 43.94 | 2,426,658 | +1.51(+3.57%) |
Apr 13, 2021 | 42.82 | 42.89 | 42.02 | 42.42 | 2,140,597 | -0.56(-1.29%) |
Apr 12, 2021 | 43.83 | 43.83 | 42.69 | 42.98 | 1,363,187 | -0.84(-1.92%) |
Apr 09, 2021 | 43.60 | 43.84 | 43.43 | 43.82 | 675,969 | +0.03(+0.07%) |
Apr 08, 2021 | 43.19 | 43.83 | 43.07 | 43.79 | 911,600 | +0.61(+1.42%) |
Apr 07, 2021 | 44.20 | 44.20 | 42.79 | 43.18 | 1,321,699 | -0.89(-2.02%) |
Apr 06, 2021 | 44.26 | 44.58 | 43.80 | 44.07 | 1,009,623 | +0.02(+0.04%) |
Apr 05, 2021 | 45.22 | 45.31 | 43.88 | 44.05 | 584,348 | -0.38(-0.85%) |
Apr 01, 2021 | 44.12 | 44.75 | 43.86 | 44.43 | 1,079,865 | +0.99(+2.28%) |
Mar 31, 2021 | 44.34 | 44.34 | 43.19 | 43.44 | 1,360,247 | -0.25(-0.58%) |
Mar 30, 2021 | 41.89 | 43.82 | 41.65 | 43.69 | 1,613,186 | +1.84(+4.40%) |
Mar 29, 2021 | 42.77 | 43.05 | 41.77 | 41.85 | 938,491 | -1.09(-2.54%) |
Mar 26, 2021 | 43.68 | 44.34 | 42.04 | 42.94 | 587,151 | -0.11(-0.25%) |
Mar 25, 2021 | 41.74 | 43.55 | 41.43 | 43.05 | 1,501,728 | +0.52(+1.21%) |
Mar 24, 2021 | 43.01 | 43.49 | 42.41 | 42.53 | 828,892 | -0.10(-0.23%) |
Mar 23, 2021 | 44.13 | 44.13 | 42.27 | 42.63 | 902,326 | -1.64(-3.70%) |
Mar 22, 2021 | 45.07 | 45.18 | 43.71 | 44.27 | 840,876 | -0.38(-0.84%) |
Mar 19, 2021 | 44.20 | 45.09 | 43.45 | 44.64 | 1,246,505 | +0.61(+1.39%) |
Mar 18, 2021 | 45.53 | 46.16 | 43.65 | 44.03 | 986,630 | -1.79(-3.91%) |
Mar 17, 2021 | 44.59 | 46.07 | 44.37 | 45.82 | 607,612 | +0.49(+1.08%) |
Mar 16, 2021 | 47.07 | 47.70 | 44.71 | 45.33 | 1,070,885 | -1.42(-3.03%) |
Mar 15, 2021 | 46.89 | 47.31 | 46.43 | 46.75 | 899,251 | +0.09(+0.19%) |
Mar 12, 2021 | 46.71 | 46.95 | 45.43 | 46.66 | 968,934 | -0.58(-1.23%) |
Mar 11, 2021 | 45.71 | 47.55 | 45.71 | 47.24 | 2,328,999 | +2.30(+5.12%) |
Mar 10, 2021 | 44.22 | 45.18 | 43.56 | 44.94 | 1,468,219 | +2.06(+4.81%) |
Mar 09, 2021 | 41.52 | 43.33 | 41.34 | 42.87 | 1,112,932 | +2.12(+5.20%) |
Mar 08, 2021 | 41.42 | 41.75 | 40.74 | 40.75 | 1,143,360 | -1.02(-2.45%) |
Mar 05, 2021 | 42.41 | 43.01 | 37.00 | 41.78 | 2,594,534 | +0.47(+1.15%) |
Mar 04, 2021 | 44.00 | 44.23 | 41.13 | 41.30 | 3,619,032 | -3.27(-7.34%) |
Mar 03, 2021 | 45.71 | 45.85 | 44.48 | 44.58 | 1,169,583 | -1.32(-2.87%) |
Mar 02, 2021 | 45.31 | 46.56 | 45.18 | 45.89 | 1,047,956 | +1.02(+2.26%) |