Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.55 | 42.55 | 41.78 | 41.78 | 3,550 | -0.16(-0.37%) |
May 27, 2021 | 41.78 | 41.93 | 40.92 | 41.93 | 2,420 | -0.24(-0.57%) |
May 26, 2021 | 41.88 | 42.49 | 41.88 | 42.17 | 9,188 | +0.84(+2.04%) |
May 25, 2021 | 41.66 | 41.66 | 41.24 | 41.33 | 5,650 | -0.06(-0.16%) |
May 24, 2021 | 40.60 | 41.54 | 40.60 | 41.40 | 8,964 | +1.02(+2.52%) |
May 21, 2021 | 40.36 | 40.76 | 40.17 | 40.38 | 2,925 | +0.53(+1.32%) |
May 20, 2021 | 38.64 | 40.07 | 38.64 | 39.85 | 4,606 | +1.20(+3.11%) |
May 19, 2021 | 37.55 | 38.65 | 37.55 | 38.65 | 3,965 | +0.04(+0.11%) |
May 18, 2021 | 38.07 | 38.95 | 38.07 | 38.61 | 10,896 | +0.54(+1.41%) |
May 17, 2021 | 37.89 | 38.07 | 37.52 | 38.07 | 3,801 | +0.07(+0.18%) |
May 14, 2021 | 37.46 | 38.00 | 37.46 | 38.00 | 8,027 | +1.25(+3.41%) |
May 13, 2021 | 37.82 | 38.44 | 36.08 | 36.75 | 8,055 | -0.87(-2.32%) |
May 12, 2021 | 37.45 | 37.71 | 37.43 | 37.62 | 2,555 | -1.17(-3.01%) |
May 11, 2021 | 36.61 | 38.82 | 36.45 | 38.78 | 6,792 | +1.13(+3.01%) |
May 10, 2021 | 38.91 | 38.91 | 37.65 | 37.65 | 6,174 | -1.48(-3.79%) |
May 07, 2021 | 39.32 | 39.98 | 39.13 | 39.13 | 2,481 | +0.53(+1.37%) |
May 06, 2021 | 38.95 | 38.95 | 37.95 | 38.60 | 6,635 | -1.25(-3.14%) |
May 05, 2021 | 40.58 | 41.00 | 39.61 | 39.86 | 8,732 | -0.55(-1.36%) |
May 04, 2021 | 40.95 | 40.95 | 39.45 | 40.41 | 10,836 | -1.12(-2.70%) |
May 03, 2021 | 43.00 | 43.00 | 41.48 | 41.53 | 13,152 | -1.32(-3.08%) |
Apr 30, 2021 | 43.19 | 43.82 | 42.77 | 42.85 | 13,517 | -0.84(-1.92%) |
Apr 29, 2021 | 44.84 | 44.84 | 43.19 | 43.69 | 5,620 | -1.23(-2.74%) |
Apr 28, 2021 | 45.09 | 45.12 | 44.91 | 44.91 | 1,680 | -0.07(-0.16%) |
Apr 27, 2021 | 45.84 | 45.84 | 44.97 | 44.99 | 4,120 | -0.62(-1.36%) |
Apr 26, 2021 | 44.13 | 45.61 | 44.13 | 45.61 | 8,152 | +1.60(+3.63%) |
Apr 23, 2021 | 43.78 | 44.13 | 43.68 | 44.01 | 9,112 | +0.73(+1.68%) |
Apr 22, 2021 | 43.05 | 44.19 | 43.05 | 43.28 | 3,654 | +0.49(+1.14%) |
Apr 21, 2021 | 41.55 | 42.79 | 41.55 | 42.79 | 3,915 | +0.86(+2.04%) |
Apr 20, 2021 | 42.82 | 42.82 | 41.82 | 41.94 | 2,758 | -0.83(-1.93%) |
Apr 19, 2021 | 43.03 | 43.07 | 42.66 | 42.76 | 4,843 | -1.21(-2.75%) |
Apr 16, 2021 | 44.82 | 44.82 | 43.65 | 43.97 | 7,109 | -0.66(-1.48%) |
Apr 15, 2021 | 44.21 | 44.82 | 44.21 | 44.63 | 6,506 | +1.15(+2.65%) |
Apr 14, 2021 | 44.04 | 44.24 | 43.48 | 43.48 | 3,834 | -0.60(-1.36%) |
Apr 13, 2021 | 42.73 | 44.17 | 42.73 | 44.08 | 9,938 | +1.54(+3.61%) |
Apr 12, 2021 | 41.79 | 42.78 | 41.79 | 42.54 | 2,911 | +0.17(+0.40%) |
Apr 09, 2021 | 42.49 | 42.49 | 42.24 | 42.37 | 4,005 | -0.26(-0.60%) |
Apr 08, 2021 | 42.62 | 42.62 | 42.56 | 42.62 | 1,933 | +0.85(+2.04%) |
Apr 07, 2021 | 42.09 | 42.10 | 41.76 | 41.77 | 3,016 | -0.50(-1.19%) |
Apr 06, 2021 | 41.77 | 42.60 | 41.74 | 42.27 | 10,360 | +0.75(+1.81%) |
Apr 05, 2021 | 42.03 | 42.03 | 41.22 | 41.52 | 11,167 | +0.10(+0.25%) |
Apr 01, 2021 | 41.88 | 42.12 | 41.29 | 41.42 | 5,607 | +0.88(+2.18%) |
Mar 31, 2021 | 39.42 | 40.81 | 39.42 | 40.54 | 2,792 | +1.93(+5.00%) |
Mar 30, 2021 | 38.19 | 38.61 | 37.74 | 38.61 | 3,360 | +0.31(+0.81%) |
Mar 29, 2021 | 38.25 | 38.53 | 38.05 | 38.30 | 1,726 | -0.64(-1.65%) |
Mar 26, 2021 | 39.32 | 39.38 | 37.95 | 38.94 | 5,407 | +0.03(+0.08%) |
Mar 25, 2021 | 38.42 | 39.00 | 38.03 | 38.91 | 8,563 | -0.14(-0.36%) |
Mar 24, 2021 | 41.24 | 41.24 | 39.05 | 39.05 | 5,563 | -1.75(-4.28%) |
Mar 23, 2021 | 41.74 | 41.74 | 40.80 | 40.80 | 2,174 | -0.93(-2.23%) |
Mar 22, 2021 | 41.48 | 42.06 | 41.48 | 41.73 | 11,663 | +0.69(+1.69%) |
Mar 19, 2021 | 40.65 | 41.35 | 40.65 | 41.03 | 3,003 | +0.46(+1.12%) |
Mar 18, 2021 | 42.59 | 42.59 | 40.57 | 40.58 | 5,307 | -2.68(-6.20%) |
Mar 17, 2021 | 42.61 | 43.48 | 42.26 | 43.26 | 2,769 | +0.14(+0.32%) |
Mar 16, 2021 | 43.99 | 43.99 | 42.94 | 43.12 | 2,135 | -0.11(-0.25%) |
Mar 15, 2021 | 42.84 | 43.23 | 42.81 | 43.23 | 2,210 | +0.49(+1.14%) |
Mar 12, 2021 | 42.80 | 42.80 | 42.27 | 42.74 | 8,210 | -0.77(-1.77%) |
Mar 11, 2021 | 42.40 | 43.63 | 42.40 | 43.51 | 9,145 | +2.38(+5.79%) |
Mar 10, 2021 | 42.29 | 42.29 | 41.10 | 41.13 | 8,876 | -0.03(-0.08%) |
Mar 09, 2021 | 39.91 | 41.48 | 39.91 | 41.17 | 13,819 | +2.72(+7.07%) |
Mar 08, 2021 | 40.36 | 40.95 | 38.45 | 38.45 | 6,713 | -1.98(-4.90%) |
Mar 05, 2021 | 41.74 | 41.74 | 37.73 | 40.43 | 46,661 | -0.68(-1.66%) |
Mar 04, 2021 | 42.92 | 43.40 | 40.46 | 41.11 | 15,604 | -2.86(-6.51%) |
Mar 03, 2021 | 46.45 | 46.45 | 43.74 | 43.97 | 24,317 | -2.54(-5.46%) |
Mar 02, 2021 | 48.26 | 48.26 | 46.49 | 46.51 | 3,586 | -1.41(-2.95%) |