Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.00 | 45.00 | 42.00 | 43.82 | 143,538 | -0.72(-1.62%) |
May 27, 2021 | 44.74 | 44.75 | 43.43 | 44.54 | 170,758 | -0.21(-0.47%) |
May 26, 2021 | 42.80 | 45.20 | 42.80 | 44.75 | 333,002 | +2.42(+5.72%) |
May 25, 2021 | 42.27 | 43.49 | 42.27 | 42.33 | 147,172 | +0.26(+0.62%) |
May 24, 2021 | 41.65 | 42.35 | 41.03 | 42.07 | 141,431 | +0.71(+1.72%) |
May 21, 2021 | 41.87 | 42.10 | 41.11 | 41.36 | 146,226 | +0.12(+0.29%) |
May 20, 2021 | 42.76 | 42.76 | 40.60 | 41.24 | 160,004 | -1.44(-3.37%) |
May 19, 2021 | 42.92 | 42.92 | 41.22 | 42.68 | 169,850 | -0.92(-2.11%) |
May 18, 2021 | 44.96 | 44.96 | 43.49 | 43.60 | 122,912 | -1.24(-2.77%) |
May 17, 2021 | 43.54 | 45.12 | 42.84 | 44.84 | 147,031 | +0.95(+2.16%) |
May 14, 2021 | 42.54 | 44.00 | 42.54 | 43.89 | 105,229 | +1.81(+4.30%) |
May 13, 2021 | 41.25 | 42.98 | 41.23 | 42.08 | 124,490 | +1.27(+3.11%) |
May 12, 2021 | 42.99 | 43.36 | 40.48 | 40.81 | 195,469 | -2.32(-5.38%) |
May 11, 2021 | 43.50 | 43.75 | 41.88 | 43.13 | 180,322 | -1.35(-3.04%) |
May 10, 2021 | 46.04 | 46.41 | 44.38 | 44.48 | 160,354 | -1.41(-3.07%) |
May 07, 2021 | 45.49 | 46.03 | 45.25 | 45.89 | 79,515 | +0.34(+0.75%) |
May 06, 2021 | 44.50 | 45.61 | 44.50 | 45.55 | 160,592 | +1.10(+2.47%) |
May 05, 2021 | 44.52 | 45.09 | 44.04 | 44.45 | 90,433 | +0.32(+0.73%) |
May 04, 2021 | 45.12 | 45.12 | 43.50 | 44.13 | 152,964 | -1.38(-3.03%) |
May 03, 2021 | 43.61 | 45.91 | 42.94 | 45.51 | 219,231 | +2.54(+5.91%) |
Apr 30, 2021 | 43.74 | 44.16 | 42.95 | 42.97 | 127,300 | -1.18(-2.67%) |
Apr 29, 2021 | 44.20 | 44.72 | 43.60 | 44.15 | 72,354 | +0.42(+0.96%) |
Apr 28, 2021 | 44.00 | 44.10 | 43.47 | 43.73 | 90,316 | -0.20(-0.46%) |
Apr 27, 2021 | 43.20 | 44.70 | 42.80 | 43.93 | 101,092 | +0.95(+2.21%) |
Apr 26, 2021 | 45.37 | 45.54 | 42.60 | 42.98 | 163,858 | -1.93(-4.30%) |
Apr 23, 2021 | 43.59 | 45.25 | 42.84 | 44.91 | 222,900 | +1.52(+3.50%) |
Apr 22, 2021 | 43.56 | 43.99 | 43.16 | 43.39 | 104,602 | -0.01(-0.02%) |
Apr 21, 2021 | 42.54 | 43.63 | 42.23 | 43.40 | 203,158 | +1.04(+2.46%) |
Apr 20, 2021 | 44.32 | 44.47 | 41.84 | 42.36 | 172,778 | -1.96(-4.42%) |
Apr 19, 2021 | 45.64 | 45.64 | 44.19 | 44.32 | 142,508 | -1.38(-3.02%) |
Apr 16, 2021 | 46.59 | 46.59 | 45.63 | 45.70 | 132,400 | -0.56(-1.21%) |
Apr 15, 2021 | 45.38 | 46.62 | 45.20 | 46.26 | 149,225 | +1.07(+2.37%) |
Apr 14, 2021 | 45.97 | 46.86 | 45.00 | 45.19 | 214,047 | -0.46(-1.01%) |
Apr 13, 2021 | 46.23 | 46.29 | 44.92 | 45.65 | 226,495 | -1.02(-2.19%) |
Apr 12, 2021 | 46.99 | 47.00 | 45.50 | 46.67 | 191,210 | -0.27(-0.58%) |
Apr 09, 2021 | 45.55 | 47.32 | 44.60 | 46.94 | 567,600 | +1.63(+3.60%) |
Apr 08, 2021 | 44.50 | 45.32 | 43.35 | 45.31 | 222,436 | +0.92(+2.07%) |
Apr 07, 2021 | 43.88 | 44.98 | 43.30 | 44.39 | 254,982 | +0.60(+1.37%) |
Apr 06, 2021 | 43.18 | 44.41 | 43.18 | 43.79 | 155,170 | +0.49(+1.13%) |
Apr 05, 2021 | 43.31 | 44.10 | 42.15 | 43.30 | 197,758 | -0.20(-0.46%) |
Apr 01, 2021 | 43.29 | 43.92 | 42.94 | 43.50 | 186,600 | +0.60(+1.40%) |
Mar 31, 2021 | 43.88 | 44.29 | 42.90 | 42.90 | 288,017 | -0.46(-1.06%) |
Mar 30, 2021 | 42.73 | 45.76 | 42.33 | 43.36 | 128,348 | +1.09(+2.58%) |
Mar 29, 2021 | 43.67 | 44.47 | 42.12 | 42.27 | 216,829 | -1.58(-3.60%) |
Mar 26, 2021 | 43.77 | 44.09 | 42.61 | 43.85 | 215,400 | +0.44(+1.01%) |
Mar 25, 2021 | 40.24 | 43.60 | 39.60 | 43.41 | 318,134 | +2.90(+7.16%) |
Mar 24, 2021 | 42.54 | 42.99 | 40.42 | 40.51 | 216,719 | -1.39(-3.32%) |
Mar 23, 2021 | 42.81 | 43.68 | 41.77 | 41.90 | 311,105 | -1.71(-3.92%) |
Mar 22, 2021 | 45.80 | 45.87 | 42.76 | 43.61 | 452,484 | -2.73(-5.89%) |
Mar 19, 2021 | 44.57 | 46.60 | 43.76 | 46.34 | 539,600 | +1.49(+3.32%) |
Mar 18, 2021 | 45.26 | 46.11 | 44.49 | 44.85 | 173,439 | -0.25(-0.55%) |
Mar 17, 2021 | 44.37 | 45.49 | 43.88 | 45.10 | 254,857 | +0.57(+1.28%) |
Mar 16, 2021 | 44.91 | 44.91 | 43.81 | 44.53 | 229,310 | -0.78(-1.72%) |
Mar 15, 2021 | 45.13 | 46.00 | 44.21 | 45.31 | 285,465 | -0.19(-0.42%) |
Mar 12, 2021 | 45.97 | 46.76 | 44.84 | 45.50 | 480,600 | -2.33(-4.87%) |
Mar 11, 2021 | 47.59 | 48.94 | 47.30 | 47.83 | 563,502 | +0.33(+0.69%) |
Mar 10, 2021 | 47.75 | 48.82 | 47.33 | 47.50 | 338,261 | -0.20(-0.42%) |
Mar 09, 2021 | 49.23 | 49.23 | 47.29 | 47.70 | 308,374 | -0.96(-1.97%) |
Mar 08, 2021 | 46.67 | 48.91 | 46.56 | 48.66 | 170,855 | +2.63(+5.71%) |
Mar 05, 2021 | 46.31 | 46.36 | 43.67 | 46.03 | 239,100 | +0.64(+1.41%) |
Mar 04, 2021 | 46.67 | 48.01 | 43.63 | 45.39 | 295,971 | -0.94(-2.03%) |
Mar 03, 2021 | 46.60 | 48.50 | 45.88 | 46.33 | 462,217 | -0.21(-0.45%) |
Mar 02, 2021 | 46.95 | 47.35 | 45.96 | 46.54 | 194,219 | -0.52(-1.10%) |