Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.90 | 45.66 | 42.70 | 44.20 | 77,449 | +1.90(+4.49%) |
May 27, 2021 | 42.80 | 43.22 | 40.80 | 42.30 | 50,461 | +0.20(+0.48%) |
May 26, 2021 | 42.70 | 44.00 | 41.50 | 42.10 | 25,595 | -0.40(-0.94%) |
May 25, 2021 | 44.60 | 45.00 | 41.10 | 42.50 | 23,251 | -2.60(-5.76%) |
May 24, 2021 | 45.20 | 46.15 | 43.20 | 45.10 | 31,988 | +0.10(+0.22%) |
May 21, 2021 | 43.30 | 45.80 | 42.00 | 45.00 | 23,619 | +2.00(+4.65%) |
May 20, 2021 | 41.80 | 43.40 | 40.50 | 43.00 | 22,249 | +1.20(+2.87%) |
May 19, 2021 | 41.50 | 43.00 | 38.60 | 41.80 | 41,064 | -0.70(-1.65%) |
May 18, 2021 | 43.00 | 43.76 | 41.20 | 42.50 | 32,498 | -1.90(-4.28%) |
May 17, 2021 | 43.50 | 49.90 | 42.10 | 44.40 | 111,843 | +1.60(+3.74%) |
May 14, 2021 | 41.00 | 44.70 | 40.50 | 42.80 | 10,730 | +1.30(+3.13%) |
May 13, 2021 | 42.60 | 43.97 | 35.30 | 41.50 | 75,546 | -0.80(-1.89%) |
May 12, 2021 | 43.10 | 44.80 | 41.00 | 42.30 | 14,600 | -1.30(-2.98%) |
May 11, 2021 | 42.10 | 46.10 | 42.00 | 43.60 | 19,028 | -0.50(-1.13%) |
May 10, 2021 | 47.70 | 48.90 | 42.70 | 44.10 | 32,164 | -3.80(-7.93%) |
May 07, 2021 | 47.00 | 48.70 | 47.00 | 47.90 | 6,917 | +1.20(+2.57%) |
May 06, 2021 | 50.50 | 51.40 | 46.30 | 46.70 | 25,337 | -4.10(-8.07%) |
May 05, 2021 | 49.50 | 52.20 | 48.80 | 50.80 | 20,079 | +2.00(+4.10%) |
May 04, 2021 | 49.70 | 50.00 | 46.50 | 48.80 | 23,944 | -0.60(-1.21%) |
May 03, 2021 | 50.60 | 52.80 | 49.40 | 49.40 | 24,422 | -0.90(-1.79%) |
Apr 30, 2021 | 49.10 | 51.30 | 48.96 | 50.30 | 25,910 | +0.90(+1.82%) |
Apr 29, 2021 | 51.10 | 54.50 | 48.80 | 49.40 | 79,860 | -1.60(-3.14%) |
Apr 28, 2021 | 46.60 | 51.60 | 45.80 | 51.00 | 77,030 | +4.20(+8.97%) |
Apr 27, 2021 | 46.40 | 47.50 | 44.00 | 46.80 | 39,679 | -0.30(-0.64%) |
Apr 26, 2021 | 41.50 | 48.50 | 40.60 | 47.10 | 49,636 | +7.10(+17.75%) |
Apr 23, 2021 | 40.40 | 41.50 | 39.34 | 40.00 | 15,670 | -0.60(-1.48%) |
Apr 22, 2021 | 39.50 | 40.80 | 38.90 | 40.60 | 15,138 | +1.30(+3.31%) |
Apr 21, 2021 | 38.40 | 39.60 | 38.10 | 39.30 | 10,186 | +1.30(+3.42%) |
Apr 20, 2021 | 38.00 | 38.50 | 36.20 | 38.00 | 17,791 | +0.50(+1.33%) |
Apr 19, 2021 | 41.00 | 42.00 | 37.50 | 37.50 | 61,798 | -4.00(-9.64%) |
Apr 16, 2021 | 42.40 | 42.43 | 40.30 | 41.50 | 15,700 | -0.90(-2.12%) |
Apr 15, 2021 | 42.60 | 43.10 | 41.80 | 42.40 | 8,666 | -0.60(-1.40%) |
Apr 14, 2021 | 43.30 | 44.20 | 42.30 | 43.00 | 8,762 | -0.20(-0.46%) |
Apr 13, 2021 | 44.60 | 44.60 | 42.40 | 43.20 | 11,865 | -1.00(-2.26%) |
Apr 12, 2021 | 41.20 | 45.80 | 40.10 | 44.20 | 51,932 | +3.10(+7.54%) |
Apr 09, 2021 | 41.60 | 41.70 | 40.60 | 41.10 | 5,840 | -0.30(-0.72%) |
Apr 08, 2021 | 41.60 | 41.80 | 40.50 | 41.40 | 6,998 | +0.00(+0.00%) |
Apr 07, 2021 | 40.70 | 42.20 | 40.20 | 41.40 | 18,662 | +0.60(+1.47%) |
Apr 06, 2021 | 42.00 | 42.00 | 40.00 | 40.80 | 11,712 | -1.40(-3.32%) |
Apr 05, 2021 | 42.80 | 43.00 | 41.30 | 42.20 | 9,507 | -0.50(-1.17%) |
Apr 01, 2021 | 41.30 | 43.00 | 40.78 | 42.70 | 8,610 | +1.40(+3.39%) |
Mar 31, 2021 | 40.20 | 41.50 | 40.00 | 41.30 | 9,291 | +1.10(+2.74%) |
Mar 30, 2021 | 39.30 | 41.10 | 38.50 | 40.20 | 26,737 | +0.80(+2.03%) |
Mar 29, 2021 | 41.00 | 41.30 | 39.10 | 39.40 | 11,418 | -1.30(-3.19%) |
Mar 26, 2021 | 40.50 | 41.83 | 39.60 | 40.70 | 13,810 | -0.30(-0.73%) |
Mar 25, 2021 | 39.00 | 41.90 | 38.30 | 41.00 | 24,635 | -0.40(-0.97%) |
Mar 24, 2021 | 42.50 | 45.00 | 40.70 | 41.40 | 44,775 | -1.00(-2.36%) |
Mar 23, 2021 | 44.30 | 44.60 | 42.00 | 42.40 | 13,440 | -2.70(-5.99%) |
Mar 22, 2021 | 44.30 | 45.90 | 44.30 | 45.10 | 11,300 | +0.90(+2.04%) |
Mar 19, 2021 | 44.00 | 44.80 | 42.70 | 44.20 | 10,750 | +0.50(+1.14%) |
Mar 18, 2021 | 44.80 | 45.20 | 43.20 | 43.70 | 16,586 | -1.50(-3.32%) |
Mar 17, 2021 | 44.00 | 46.00 | 43.00 | 45.20 | 16,054 | +0.40(+0.89%) |
Mar 16, 2021 | 47.60 | 47.60 | 44.50 | 44.80 | 17,296 | -2.30(-4.88%) |
Mar 15, 2021 | 46.40 | 47.20 | 44.83 | 47.10 | 20,517 | +0.60(+1.29%) |
Mar 12, 2021 | 44.70 | 46.80 | 44.00 | 46.50 | 16,610 | +1.10(+2.42%) |
Mar 11, 2021 | 42.90 | 45.50 | 42.50 | 45.40 | 27,840 | +3.20(+7.58%) |
Mar 10, 2021 | 43.40 | 43.60 | 41.10 | 42.20 | 19,437 | -0.30(-0.71%) |
Mar 09, 2021 | 41.70 | 42.60 | 41.00 | 42.50 | 20,337 | +1.60(+3.91%) |
Mar 08, 2021 | 42.60 | 42.90 | 40.50 | 40.90 | 19,683 | -1.10(-2.62%) |
Mar 05, 2021 | 40.50 | 42.20 | 37.00 | 42.00 | 43,800 | +1.90(+4.74%) |
Mar 04, 2021 | 46.40 | 47.00 | 37.70 | 40.10 | 114,981 | -6.70(-14.32%) |
Mar 03, 2021 | 47.20 | 48.70 | 45.50 | 46.80 | 51,300 | +0.00(+0.00%) |
Mar 02, 2021 | 50.20 | 50.90 | 46.30 | 46.80 | 57,160 | -3.20(-6.40%) |