Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.02 | 42.11 | 40.02 | 41.75 | 1,167,101 | +1.84(+4.61%) |
May 27, 2021 | 40.40 | 40.90 | 39.07 | 39.91 | 1,441,527 | -0.85(-2.09%) |
May 26, 2021 | 39.09 | 40.79 | 38.80 | 40.76 | 693,252 | +1.87(+4.81%) |
May 25, 2021 | 39.00 | 39.60 | 38.75 | 38.89 | 481,641 | +0.14(+0.36%) |
May 24, 2021 | 39.28 | 39.65 | 38.30 | 38.75 | 615,819 | -0.21(-0.54%) |
May 21, 2021 | 39.08 | 39.68 | 38.32 | 38.96 | 570,035 | +0.16(+0.41%) |
May 20, 2021 | 38.58 | 39.75 | 38.11 | 38.80 | 774,717 | +1.08(+2.86%) |
May 19, 2021 | 37.01 | 38.90 | 36.38 | 37.72 | 904,414 | -0.23(-0.61%) |
May 18, 2021 | 37.11 | 38.81 | 36.55 | 37.95 | 914,745 | +1.30(+3.55%) |
May 17, 2021 | 36.48 | 37.46 | 35.81 | 36.65 | 687,252 | +0.17(+0.47%) |
May 14, 2021 | 34.98 | 37.11 | 34.78 | 36.48 | 1,094,935 | +2.06(+5.98%) |
May 13, 2021 | 36.66 | 37.64 | 34.07 | 34.42 | 1,120,522 | -1.89(-5.21%) |
May 12, 2021 | 37.17 | 37.40 | 34.88 | 36.31 | 1,147,853 | -0.45(-1.22%) |
May 11, 2021 | 33.67 | 37.36 | 33.38 | 36.76 | 1,817,402 | +1.19(+3.35%) |
May 10, 2021 | 36.24 | 36.45 | 34.57 | 35.57 | 1,713,826 | -0.34(-0.95%) |
May 07, 2021 | 36.57 | 37.97 | 34.80 | 35.91 | 4,979,034 | -6.14(-14.60%) |
May 06, 2021 | 43.00 | 43.14 | 40.25 | 42.05 | 2,031,773 | -1.40(-3.22%) |
May 05, 2021 | 45.01 | 45.35 | 43.10 | 43.45 | 922,470 | -1.11(-2.49%) |
May 04, 2021 | 46.26 | 46.44 | 43.94 | 44.56 | 1,039,876 | -2.06(-4.42%) |
May 03, 2021 | 49.30 | 49.30 | 46.50 | 46.62 | 642,475 | -2.41(-4.92%) |
Apr 30, 2021 | 49.70 | 50.52 | 49.00 | 49.03 | 489,400 | -1.56(-3.08%) |
Apr 29, 2021 | 51.41 | 51.91 | 49.00 | 50.59 | 472,286 | -0.46(-0.90%) |
Apr 28, 2021 | 51.15 | 51.69 | 49.69 | 51.05 | 1,856,637 | -0.14(-0.27%) |
Apr 27, 2021 | 53.02 | 53.05 | 51.10 | 51.19 | 561,080 | -1.31(-2.50%) |
Apr 26, 2021 | 53.49 | 53.51 | 52.01 | 52.50 | 918,123 | -0.07(-0.13%) |
Apr 23, 2021 | 51.85 | 53.45 | 51.40 | 52.57 | 578,700 | +2.49(+4.97%) |
Apr 22, 2021 | 48.65 | 50.93 | 48.41 | 50.08 | 422,172 | +1.73(+3.58%) |
Apr 21, 2021 | 47.61 | 48.50 | 46.15 | 48.35 | 713,982 | +0.59(+1.24%) |
Apr 20, 2021 | 48.52 | 49.45 | 47.25 | 47.76 | 448,689 | -0.84(-1.73%) |
Apr 19, 2021 | 50.08 | 50.59 | 47.55 | 48.60 | 636,323 | -2.61(-5.10%) |
Apr 16, 2021 | 52.34 | 52.41 | 50.36 | 51.21 | 494,300 | -1.32(-2.51%) |
Apr 15, 2021 | 52.28 | 52.92 | 51.43 | 52.53 | 451,424 | +0.57(+1.10%) |
Apr 14, 2021 | 52.52 | 54.05 | 51.61 | 51.96 | 969,385 | -0.05(-0.10%) |
Apr 13, 2021 | 51.50 | 52.38 | 50.09 | 52.01 | 829,061 | +0.79(+1.54%) |
Apr 12, 2021 | 48.63 | 51.48 | 47.88 | 51.22 | 1,140,175 | +1.79(+3.62%) |
Apr 09, 2021 | 48.98 | 49.49 | 47.27 | 49.43 | 792,900 | -0.10(-0.20%) |
Apr 08, 2021 | 47.98 | 49.74 | 46.68 | 49.53 | 905,097 | +1.93(+4.05%) |
Apr 07, 2021 | 46.88 | 48.21 | 46.15 | 47.60 | 1,013,955 | +0.72(+1.54%) |
Apr 06, 2021 | 44.74 | 47.20 | 44.44 | 46.88 | 1,030,466 | +2.46(+5.54%) |
Apr 05, 2021 | 46.15 | 46.45 | 44.07 | 44.42 | 747,133 | -0.38(-0.85%) |
Apr 01, 2021 | 45.96 | 46.37 | 44.52 | 44.80 | 812,200 | +0.43(+0.97%) |
Mar 31, 2021 | 43.84 | 45.30 | 43.84 | 44.37 | 957,068 | +0.89(+2.05%) |
Mar 30, 2021 | 43.28 | 43.96 | 41.89 | 43.48 | 1,161,095 | +0.10(+0.23%) |
Mar 29, 2021 | 45.18 | 45.60 | 43.16 | 43.38 | 795,738 | -1.91(-4.22%) |
Mar 26, 2021 | 45.71 | 46.74 | 43.87 | 45.29 | 695,600 | +0.03(+0.07%) |
Mar 25, 2021 | 46.38 | 47.20 | 44.85 | 45.26 | 1,286,416 | -2.37(-4.98%) |
Mar 24, 2021 | 50.53 | 50.80 | 47.48 | 47.63 | 553,249 | -2.90(-5.74%) |
Mar 23, 2021 | 51.00 | 51.83 | 49.97 | 50.53 | 744,246 | -0.26(-0.51%) |
Mar 22, 2021 | 50.79 | 52.49 | 50.47 | 50.79 | 945,158 | +0.13(+0.26%) |
Mar 19, 2021 | 48.04 | 50.82 | 48.04 | 50.66 | 983,400 | +2.16(+4.45%) |
Mar 18, 2021 | 47.31 | 49.47 | 46.97 | 48.50 | 1,343,872 | +0.95(+2.00%) |
Mar 17, 2021 | 48.30 | 48.75 | 47.08 | 47.55 | 1,406,299 | -2.21(-4.44%) |
Mar 16, 2021 | 51.99 | 51.99 | 48.73 | 49.76 | 806,760 | -1.32(-2.58%) |
Mar 15, 2021 | 50.63 | 51.89 | 49.63 | 51.08 | 1,243,295 | +1.17(+2.34%) |
Mar 12, 2021 | 48.04 | 49.97 | 46.66 | 49.91 | 978,000 | +0.89(+1.82%) |
Mar 11, 2021 | 47.53 | 49.25 | 46.50 | 49.02 | 1,526,146 | +3.14(+6.84%) |
Mar 10, 2021 | 48.04 | 48.81 | 45.32 | 45.88 | 1,334,095 | -1.30(-2.76%) |
Mar 09, 2021 | 46.82 | 47.85 | 45.47 | 47.18 | 1,981,287 | +2.28(+5.08%) |
Mar 08, 2021 | 47.41 | 48.75 | 44.70 | 44.90 | 1,171,174 | -2.50(-5.27%) |
Mar 05, 2021 | 47.55 | 48.15 | 43.85 | 47.40 | 1,823,700 | +0.19(+0.40%) |
Mar 04, 2021 | 49.62 | 49.89 | 45.19 | 47.21 | 2,067,893 | -2.45(-4.93%) |
Mar 03, 2021 | 53.31 | 53.93 | 49.03 | 49.66 | 1,670,189 | -3.85(-7.19%) |
Mar 02, 2021 | 55.66 | 55.80 | 53.40 | 53.51 | 730,392 | -2.36(-4.22%) |