Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.98 | 41.70 | 40.15 | 41.44 | 164,281 | +0.47(+1.15%) |
May 27, 2021 | 40.36 | 41.34 | 40.14 | 40.97 | 151,023 | +0.34(+0.84%) |
May 26, 2021 | 40.12 | 40.64 | 39.90 | 40.63 | 142,168 | +0.48(+1.20%) |
May 25, 2021 | 40.87 | 41.53 | 40.15 | 40.15 | 196,628 | -0.50(-1.23%) |
May 24, 2021 | 39.81 | 40.90 | 39.81 | 40.65 | 196,484 | +1.07(+2.70%) |
May 21, 2021 | 40.02 | 40.93 | 39.57 | 39.58 | 154,071 | -0.61(-1.52%) |
May 20, 2021 | 39.23 | 40.25 | 38.74 | 40.19 | 164,706 | +1.30(+3.34%) |
May 19, 2021 | 36.82 | 39.34 | 36.60 | 38.89 | 169,191 | +1.16(+3.07%) |
May 18, 2021 | 38.54 | 39.18 | 37.73 | 37.73 | 136,443 | -0.43(-1.13%) |
May 17, 2021 | 37.72 | 38.39 | 37.18 | 38.16 | 178,655 | -0.14(-0.37%) |
May 14, 2021 | 38.31 | 38.65 | 37.24 | 38.30 | 182,192 | +1.23(+3.32%) |
May 13, 2021 | 36.20 | 37.78 | 36.18 | 37.07 | 277,546 | +1.56(+4.39%) |
May 12, 2021 | 37.44 | 38.11 | 35.45 | 35.51 | 356,348 | -3.01(-7.81%) |
May 11, 2021 | 36.42 | 38.69 | 35.85 | 38.52 | 454,523 | -0.18(-0.47%) |
May 10, 2021 | 40.79 | 40.99 | 38.62 | 38.70 | 457,145 | -2.32(-5.66%) |
May 07, 2021 | 40.59 | 41.37 | 40.30 | 41.02 | 144,750 | +0.75(+1.86%) |
May 06, 2021 | 39.90 | 40.48 | 39.06 | 40.27 | 220,812 | +0.34(+0.85%) |
May 05, 2021 | 41.52 | 41.80 | 38.29 | 39.93 | 539,250 | -0.87(-2.13%) |
May 04, 2021 | 41.60 | 41.67 | 39.49 | 40.80 | 322,662 | -1.23(-2.93%) |
May 03, 2021 | 42.14 | 42.41 | 41.55 | 42.03 | 275,116 | +0.50(+1.20%) |
Apr 30, 2021 | 41.96 | 42.71 | 41.41 | 41.53 | 219,500 | -1.40(-3.26%) |
Apr 29, 2021 | 44.89 | 44.90 | 42.29 | 42.93 | 443,484 | -1.15(-2.61%) |
Apr 28, 2021 | 43.82 | 44.46 | 43.77 | 44.08 | 166,340 | +0.05(+0.11%) |
Apr 27, 2021 | 44.90 | 45.00 | 43.21 | 44.03 | 279,280 | -0.39(-0.88%) |
Apr 26, 2021 | 43.72 | 45.11 | 43.72 | 44.42 | 222,358 | +0.45(+1.02%) |
Apr 23, 2021 | 42.58 | 44.39 | 42.23 | 43.97 | 325,700 | +1.90(+4.52%) |
Apr 22, 2021 | 43.50 | 43.78 | 42.06 | 42.07 | 268,665 | -1.64(-3.75%) |
Apr 21, 2021 | 41.03 | 43.75 | 41.00 | 43.71 | 323,356 | +2.79(+6.82%) |
Apr 20, 2021 | 41.63 | 41.90 | 40.37 | 40.92 | 299,339 | -1.12(-2.66%) |
Apr 19, 2021 | 42.12 | 42.52 | 41.39 | 42.04 | 387,623 | -0.62(-1.45%) |
Apr 16, 2021 | 43.48 | 43.77 | 41.44 | 42.66 | 469,000 | -1.65(-3.72%) |
Apr 15, 2021 | 44.00 | 45.66 | 43.12 | 44.31 | 355,449 | +0.81(+1.86%) |
Apr 14, 2021 | 43.06 | 44.84 | 43.05 | 43.50 | 312,273 | +0.49(+1.14%) |
Apr 13, 2021 | 43.99 | 44.25 | 42.05 | 43.01 | 496,643 | -0.22(-0.51%) |
Apr 12, 2021 | 44.22 | 44.37 | 42.88 | 43.23 | 538,799 | -1.10(-2.48%) |
Apr 09, 2021 | 45.31 | 45.31 | 44.02 | 44.33 | 573,400 | -1.38(-3.02%) |
Apr 08, 2021 | 47.30 | 48.19 | 45.44 | 45.71 | 605,512 | -1.25(-2.66%) |
Apr 07, 2021 | 48.18 | 49.09 | 46.64 | 46.96 | 270,986 | -1.44(-2.98%) |
Apr 06, 2021 | 49.36 | 49.40 | 47.04 | 48.40 | 405,839 | -0.92(-1.87%) |
Apr 05, 2021 | 49.10 | 50.21 | 47.65 | 49.32 | 883,495 | +1.72(+3.61%) |
Apr 01, 2021 | 41.92 | 47.74 | 41.92 | 47.60 | 1,010,000 | +6.51(+15.84%) |
Mar 31, 2021 | 38.82 | 41.39 | 38.82 | 41.09 | 440,888 | +2.86(+7.48%) |
Mar 30, 2021 | 37.11 | 38.45 | 37.00 | 38.23 | 185,229 | +0.80(+2.14%) |
Mar 29, 2021 | 39.02 | 39.48 | 37.05 | 37.43 | 249,915 | -1.76(-4.49%) |
Mar 26, 2021 | 37.57 | 39.25 | 37.20 | 39.19 | 372,600 | +2.13(+5.75%) |
Mar 25, 2021 | 35.49 | 37.25 | 34.95 | 37.06 | 390,861 | +0.66(+1.81%) |
Mar 24, 2021 | 37.40 | 38.68 | 36.30 | 36.40 | 300,489 | +0.21(+0.58%) |
Mar 23, 2021 | 38.96 | 38.96 | 35.86 | 36.19 | 480,647 | -2.87(-7.35%) |
Mar 22, 2021 | 39.24 | 39.96 | 38.35 | 39.06 | 275,853 | +0.59(+1.53%) |
Mar 19, 2021 | 39.22 | 39.48 | 37.75 | 38.47 | 609,500 | -0.20(-0.52%) |
Mar 18, 2021 | 42.57 | 42.60 | 38.35 | 38.67 | 476,375 | -4.15(-9.69%) |
Mar 17, 2021 | 41.84 | 42.90 | 40.16 | 42.82 | 412,238 | +0.27(+0.63%) |
Mar 16, 2021 | 41.62 | 44.20 | 41.20 | 42.55 | 942,332 | +1.65(+4.03%) |
Mar 15, 2021 | 39.79 | 40.92 | 39.22 | 40.90 | 368,791 | +1.11(+2.79%) |
Mar 12, 2021 | 39.21 | 39.93 | 38.36 | 39.79 | 312,400 | -0.03(-0.08%) |
Mar 11, 2021 | 39.18 | 40.00 | 38.58 | 39.82 | 667,183 | +1.76(+4.62%) |
Mar 10, 2021 | 38.28 | 38.77 | 37.69 | 38.06 | 407,502 | +0.39(+1.04%) |
Mar 09, 2021 | 35.82 | 37.75 | 35.61 | 37.67 | 458,311 | +2.96(+8.53%) |
Mar 08, 2021 | 37.05 | 37.58 | 34.60 | 34.71 | 305,701 | -2.49(-6.69%) |
Mar 05, 2021 | 36.10 | 37.30 | 35.65 | 37.20 | 424,000 | +1.42(+3.97%) |
Mar 04, 2021 | 38.22 | 38.69 | 35.00 | 35.78 | 369,952 | -2.69(-6.99%) |
Mar 03, 2021 | 38.11 | 39.05 | 37.81 | 38.47 | 381,603 | +0.53(+1.40%) |
Mar 02, 2021 | 39.73 | 39.99 | 37.88 | 37.94 | 246,562 | -1.77(-4.46%) |