Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 44.77 | 45.80 | 44.77 | 45.43 | 156,302 | +1.05(+2.37%) |
May 28, 2021 | 44.09 | 44.57 | 43.84 | 44.38 | 180,492 | +0.63(+1.44%) |
May 27, 2021 | 43.25 | 44.05 | 43.00 | 43.75 | 407,845 | +0.70(+1.63%) |
May 26, 2021 | 42.70 | 43.19 | 41.85 | 43.05 | 227,347 | +0.40(+0.94%) |
May 25, 2021 | 42.90 | 43.38 | 42.40 | 42.65 | 224,974 | -0.02(-0.05%) |
May 21, 2021 | 42.67 | 42.67 | 42.67 | 0 | -0.15(-0.35%) | |
May 20, 2021 | 43.05 | 43.20 | 42.38 | 42.82 | 183,652 | -0.21(-0.49%) |
May 19, 2021 | 44.07 | 44.18 | 42.82 | 43.03 | 327,841 | -1.71(-3.82%) |
May 18, 2021 | 44.82 | 45.35 | 44.58 | 44.74 | 208,036 | +0.18(+0.40%) |
May 17, 2021 | 43.30 | 44.80 | 43.30 | 44.56 | 331,442 | +1.23(+2.84%) |
May 14, 2021 | 43.51 | 43.55 | 42.60 | 43.33 | 175,716 | -0.07(-0.16%) |
May 13, 2021 | 43.79 | 44.43 | 43.09 | 43.40 | 220,252 | -0.44(-1.00%) |
May 12, 2021 | 44.18 | 44.49 | 43.41 | 43.84 | 218,985 | -0.36(-0.81%) |
May 11, 2021 | 44.30 | 44.54 | 43.24 | 44.20 | 278,136 | -0.47(-1.05%) |
May 10, 2021 | 43.11 | 44.98 | 43.11 | 44.67 | 328,418 | +1.75(+4.08%) |
May 07, 2021 | 44.74 | 44.76 | 42.08 | 42.92 | 372,447 | -1.26(-2.85%) |
May 06, 2021 | 43.78 | 44.44 | 43.70 | 44.18 | 283,865 | +0.46(+1.05%) |
May 05, 2021 | 42.85 | 43.83 | 42.60 | 43.72 | 300,754 | +1.17(+2.75%) |
May 04, 2021 | 42.16 | 42.58 | 41.79 | 42.55 | 314,792 | +0.35(+0.83%) |
May 03, 2021 | 42.49 | 42.83 | 41.84 | 42.20 | 210,756 | +0.18(+0.43%) |
Apr 30, 2021 | 42.00 | 42.94 | 41.76 | 42.02 | 415,166 | +0.19(+0.45%) |
Apr 29, 2021 | 42.53 | 42.75 | 41.54 | 41.83 | 198,356 | -0.28(-0.66%) |
Apr 28, 2021 | 41.65 | 42.35 | 41.41 | 42.11 | 266,137 | +0.87(+2.11%) |
Apr 27, 2021 | 41.35 | 42.15 | 40.94 | 41.24 | 314,545 | +0.18(+0.44%) |
Apr 26, 2021 | 40.51 | 41.34 | 40.38 | 41.06 | 351,086 | +0.73(+1.81%) |
Apr 23, 2021 | 40.12 | 40.53 | 39.81 | 40.33 | 169,810 | +0.36(+0.90%) |
Apr 22, 2021 | 40.15 | 40.40 | 39.63 | 39.97 | 289,676 | +0.03(+0.08%) |
Apr 21, 2021 | 39.04 | 40.14 | 38.91 | 39.94 | 285,916 | +1.02(+2.62%) |
Apr 20, 2021 | 38.76 | 39.21 | 38.44 | 38.92 | 180,539 | +0.30(+0.78%) |
Apr 19, 2021 | 38.65 | 39.69 | 37.91 | 38.62 | 398,989 | +0.20(+0.52%) |
Apr 16, 2021 | 37.88 | 38.45 | 37.40 | 38.42 | 194,330 | +0.83(+2.21%) |
Apr 15, 2021 | 37.95 | 37.95 | 37.40 | 37.59 | 201,341 | -0.09(-0.24%) |
Apr 14, 2021 | 37.10 | 38.03 | 37.10 | 37.68 | 245,718 | +0.68(+1.84%) |
Apr 13, 2021 | 36.31 | 37.07 | 36.31 | 37.00 | 199,610 | +0.76(+2.10%) |
Apr 12, 2021 | 36.51 | 36.79 | 36.08 | 36.24 | 716,243 | -0.39(-1.06%) |
Apr 09, 2021 | 37.00 | 37.00 | 36.53 | 36.63 | 107,155 | -0.25(-0.68%) |
Apr 08, 2021 | 36.38 | 37.07 | 36.27 | 36.88 | 221,196 | +0.87(+2.42%) |
Apr 07, 2021 | 36.18 | 36.55 | 35.99 | 36.01 | 253,696 | -0.23(-0.63%) |
Apr 06, 2021 | 37.10 | 37.41 | 36.09 | 36.24 | 325,537 | -1.11(-2.97%) |
Apr 05, 2021 | 37.01 | 37.73 | 36.73 | 37.35 | 205,608 | -0.10(-0.27%) |
Apr 01, 2021 | 37.45 | 37.45 | 37.45 | 0 | +0.42(+1.13%) | |
Mar 31, 2021 | 36.37 | 37.09 | 36.31 | 37.03 | 401,666 | +0.96(+2.66%) |
Mar 30, 2021 | 36.36 | 36.37 | 35.57 | 36.07 | 193,481 | -1.08(-2.91%) |
Mar 29, 2021 | 37.94 | 38.04 | 36.59 | 37.15 | 538,712 | -0.52(-1.38%) |
Mar 26, 2021 | 36.50 | 37.81 | 36.25 | 37.67 | 1,415,491 | +1.51(+4.18%) |
Mar 25, 2021 | 36.15 | 36.26 | 35.01 | 36.16 | 1,290,760 | -0.34(-0.93%) |
Mar 24, 2021 | 36.89 | 37.00 | 36.00 | 36.50 | 462,196 | +0.14(+0.39%) |
Mar 23, 2021 | 37.14 | 37.26 | 36.24 | 36.36 | 457,266 | -0.95(-2.55%) |
Mar 22, 2021 | 39.10 | 39.34 | 36.82 | 37.31 | 720,066 | -1.83(-4.68%) |
Mar 19, 2021 | 38.80 | 40.00 | 38.25 | 39.14 | 4,024,066 | +0.32(+0.82%) |
Mar 18, 2021 | 40.24 | 40.30 | 38.64 | 38.82 | 666,901 | -1.48(-3.67%) |
Mar 17, 2021 | 39.85 | 40.50 | 39.50 | 40.30 | 560,156 | +0.30(+0.75%) |
Mar 16, 2021 | 39.85 | 40.48 | 39.65 | 40.00 | 413,718 | +0.31(+0.78%) |
Mar 15, 2021 | 40.50 | 40.76 | 39.57 | 39.69 | 594,460 | -0.61(-1.51%) |
Mar 12, 2021 | 40.35 | 40.47 | 39.90 | 40.30 | 333,638 | +0.13(+0.32%) |
Mar 11, 2021 | 39.49 | 40.62 | 39.17 | 40.17 | 323,516 | +1.16(+2.97%) |
Mar 10, 2021 | 38.80 | 39.54 | 38.70 | 39.01 | 444,841 | +0.56(+1.46%) |
Mar 09, 2021 | 38.69 | 38.93 | 37.88 | 38.45 | 315,592 | -0.05(-0.13%) |
Mar 08, 2021 | 38.01 | 38.80 | 37.41 | 38.50 | 278,555 | +0.31(+0.81%) |
Mar 05, 2021 | 37.70 | 38.36 | 36.92 | 38.19 | 354,262 | +1.38(+3.75%) |
Mar 04, 2021 | 38.93 | 39.03 | 36.40 | 36.81 | 342,148 | -2.12(-5.45%) |
Mar 03, 2021 | 38.72 | 39.40 | 38.09 | 38.93 | 336,542 | +0.33(+0.85%) |
Mar 02, 2021 | 38.50 | 39.07 | 38.11 | 38.60 | 359,681 | +0.00(+0.00%) |