Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.45 | 43.95 | 42.35 | 42.50 | 157,104 | -0.70(-1.62%) |
May 27, 2021 | 42.57 | 43.43 | 41.80 | 43.20 | 250,324 | +0.99(+2.35%) |
May 26, 2021 | 41.10 | 42.33 | 40.88 | 42.21 | 187,056 | +1.34(+3.28%) |
May 25, 2021 | 40.83 | 41.80 | 40.78 | 40.87 | 175,469 | +0.03(+0.07%) |
May 24, 2021 | 41.97 | 42.00 | 40.50 | 40.84 | 202,124 | -0.67(-1.61%) |
May 21, 2021 | 43.35 | 43.35 | 41.51 | 41.51 | 216,180 | -1.38(-3.22%) |
May 20, 2021 | 40.63 | 44.31 | 40.54 | 42.89 | 439,374 | +2.46(+6.08%) |
May 19, 2021 | 40.95 | 41.89 | 40.02 | 40.43 | 185,193 | -1.02(-2.46%) |
May 18, 2021 | 40.05 | 43.71 | 40.05 | 41.45 | 210,478 | +1.05(+2.60%) |
May 17, 2021 | 40.96 | 41.48 | 39.58 | 40.40 | 226,831 | -0.51(-1.25%) |
May 14, 2021 | 41.00 | 42.19 | 39.95 | 40.91 | 518,743 | -0.03(-0.07%) |
May 13, 2021 | 42.28 | 43.83 | 40.47 | 40.94 | 364,013 | -0.67(-1.61%) |
May 12, 2021 | 41.73 | 43.11 | 39.65 | 41.61 | 451,101 | -0.44(-1.05%) |
May 11, 2021 | 38.75 | 42.38 | 37.41 | 42.05 | 1,997,386 | -1.30(-3.00%) |
May 10, 2021 | 43.38 | 44.63 | 42.55 | 43.35 | 329,170 | -0.42(-0.96%) |
May 07, 2021 | 43.62 | 45.05 | 43.12 | 43.77 | 170,875 | +0.58(+1.34%) |
May 06, 2021 | 43.60 | 43.87 | 42.10 | 43.19 | 581,609 | -0.68(-1.55%) |
May 05, 2021 | 42.57 | 44.82 | 42.51 | 43.87 | 259,340 | +1.48(+3.49%) |
May 04, 2021 | 45.23 | 45.23 | 41.99 | 42.39 | 517,168 | -3.16(-6.94%) |
May 03, 2021 | 46.34 | 46.91 | 45.28 | 45.55 | 481,590 | -0.29(-0.63%) |
Apr 30, 2021 | 46.00 | 47.34 | 45.44 | 45.84 | 314,200 | -0.41(-0.89%) |
Apr 29, 2021 | 46.28 | 46.55 | 45.06 | 46.25 | 277,930 | +0.09(+0.19%) |
Apr 28, 2021 | 46.43 | 47.24 | 45.86 | 46.16 | 305,953 | -0.51(-1.09%) |
Apr 27, 2021 | 46.80 | 47.08 | 45.27 | 46.67 | 220,033 | +0.32(+0.69%) |
Apr 26, 2021 | 45.08 | 46.64 | 43.88 | 46.35 | 238,109 | +1.56(+3.48%) |
Apr 23, 2021 | 44.36 | 45.60 | 44.16 | 44.79 | 277,700 | +0.29(+0.65%) |
Apr 22, 2021 | 43.12 | 45.22 | 42.27 | 44.50 | 444,577 | +1.31(+3.03%) |
Apr 21, 2021 | 42.26 | 43.20 | 41.17 | 43.19 | 289,325 | +0.89(+2.10%) |
Apr 20, 2021 | 40.87 | 42.55 | 40.76 | 42.30 | 294,044 | +0.96(+2.32%) |
Apr 19, 2021 | 43.04 | 44.28 | 40.74 | 41.34 | 366,362 | -2.05(-4.72%) |
Apr 16, 2021 | 44.18 | 44.79 | 42.92 | 43.39 | 467,000 | -0.41(-0.94%) |
Apr 15, 2021 | 43.83 | 44.63 | 42.97 | 43.80 | 533,466 | +0.27(+0.62%) |
Apr 14, 2021 | 42.44 | 45.55 | 42.19 | 43.53 | 444,365 | +1.46(+3.47%) |
Apr 13, 2021 | 41.30 | 42.35 | 39.91 | 42.07 | 483,393 | +1.10(+2.68%) |
Apr 12, 2021 | 39.35 | 42.00 | 38.46 | 40.97 | 568,449 | +1.56(+3.96%) |
Apr 09, 2021 | 42.40 | 42.40 | 37.84 | 39.41 | 720,000 | -3.44(-8.03%) |
Apr 08, 2021 | 42.80 | 44.56 | 42.38 | 42.85 | 318,471 | +0.89(+2.12%) |
Apr 07, 2021 | 42.49 | 43.86 | 41.61 | 41.96 | 367,079 | -0.92(-2.15%) |
Apr 06, 2021 | 46.63 | 46.82 | 42.57 | 42.88 | 539,815 | -3.77(-8.08%) |
Apr 05, 2021 | 45.54 | 47.23 | 45.00 | 46.65 | 344,687 | +1.43(+3.16%) |
Apr 01, 2021 | 46.58 | 47.88 | 44.68 | 45.22 | 770,900 | +0.85(+1.92%) |
Mar 31, 2021 | 43.99 | 46.75 | 43.72 | 44.37 | 1,488,421 | +1.03(+2.38%) |
Mar 30, 2021 | 43.55 | 44.72 | 41.12 | 43.34 | 842,433 | -0.72(-1.63%) |
Mar 29, 2021 | 46.05 | 46.98 | 42.91 | 44.06 | 462,253 | -2.43(-5.23%) |
Mar 26, 2021 | 47.37 | 47.37 | 45.00 | 46.49 | 399,100 | -1.18(-2.48%) |
Mar 25, 2021 | 44.75 | 48.10 | 44.38 | 47.67 | 586,725 | +1.44(+3.11%) |
Mar 24, 2021 | 49.91 | 50.34 | 46.23 | 46.23 | 407,132 | -3.66(-7.34%) |
Mar 23, 2021 | 54.57 | 55.12 | 49.29 | 49.89 | 683,904 | -5.42(-9.80%) |
Mar 22, 2021 | 54.33 | 58.20 | 54.33 | 55.31 | 618,026 | +0.63(+1.15%) |
Mar 19, 2021 | 54.57 | 56.91 | 54.02 | 54.68 | 1,476,400 | +0.09(+0.16%) |
Mar 18, 2021 | 56.50 | 58.68 | 54.50 | 54.59 | 555,614 | -3.33(-5.75%) |
Mar 17, 2021 | 56.00 | 58.72 | 54.28 | 57.92 | 497,834 | +0.79(+1.38%) |
Mar 16, 2021 | 56.60 | 58.21 | 55.57 | 57.13 | 360,492 | +0.37(+0.65%) |
Mar 15, 2021 | 53.88 | 58.25 | 53.85 | 56.76 | 372,923 | +3.14(+5.86%) |
Mar 12, 2021 | 54.45 | 55.33 | 52.89 | 53.62 | 316,400 | -1.62(-2.93%) |
Mar 11, 2021 | 54.24 | 55.42 | 52.43 | 55.24 | 506,187 | +1.91(+3.58%) |
Mar 10, 2021 | 54.69 | 57.25 | 53.07 | 53.33 | 472,485 | -0.65(-1.20%) |
Mar 09, 2021 | 50.03 | 55.26 | 50.03 | 53.98 | 547,638 | +5.32(+10.93%) |
Mar 08, 2021 | 52.70 | 53.55 | 47.79 | 48.66 | 447,456 | -3.76(-7.17%) |
Mar 05, 2021 | 51.21 | 52.53 | 46.94 | 52.42 | 458,000 | +2.36(+4.71%) |
Mar 04, 2021 | 52.56 | 54.95 | 49.51 | 50.06 | 462,807 | -2.87(-5.42%) |
Mar 03, 2021 | 54.83 | 55.44 | 52.64 | 52.93 | 389,649 | -2.01(-3.66%) |
Mar 02, 2021 | 56.16 | 57.76 | 54.59 | 54.94 | 619,322 | -0.80(-1.44%) |