Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.00 | 44.00 | 41.62 | 41.75 | 64,327 | +0.00(+0.00%) |
May 27, 2021 | 42.00 | 42.00 | 41.00 | 41.75 | 78,178 | +0.00(+0.00%) |
May 26, 2021 | 41.25 | 42.25 | 40.75 | 41.75 | 47,878 | +1.00(+2.45%) |
May 25, 2021 | 41.50 | 42.00 | 40.75 | 40.75 | 39,579 | -0.75(-1.81%) |
May 24, 2021 | 41.25 | 42.00 | 40.50 | 41.50 | 42,034 | +0.00(+0.00%) |
May 21, 2021 | 42.25 | 42.50 | 41.25 | 41.50 | 33,182 | +0.25(+0.61%) |
May 20, 2021 | 40.75 | 42.00 | 39.75 | 41.25 | 37,813 | +0.75(+1.85%) |
May 19, 2021 | 40.50 | 41.50 | 39.75 | 40.50 | 35,620 | -0.75(-1.82%) |
May 18, 2021 | 40.75 | 42.25 | 40.25 | 41.25 | 42,927 | +0.25(+0.61%) |
May 17, 2021 | 41.25 | 42.00 | 40.25 | 41.00 | 49,739 | -1.25(-2.96%) |
May 14, 2021 | 38.25 | 42.25 | 36.88 | 42.25 | 111,624 | +5.00(+13.42%) |
May 13, 2021 | 38.50 | 38.54 | 36.50 | 37.25 | 89,149 | -1.25(-3.25%) |
May 12, 2021 | 38.00 | 40.50 | 38.00 | 38.50 | 70,418 | -0.25(-0.65%) |
May 11, 2021 | 35.50 | 39.50 | 35.00 | 38.75 | 122,741 | +0.25(+0.65%) |
May 10, 2021 | 38.00 | 40.00 | 36.75 | 38.50 | 100,319 | +0.00(+0.00%) |
May 07, 2021 | 38.50 | 39.00 | 37.75 | 38.50 | 84,773 | -0.50(-1.28%) |
May 06, 2021 | 39.50 | 39.75 | 37.75 | 39.00 | 106,273 | -0.50(-1.27%) |
May 05, 2021 | 40.25 | 41.00 | 39.25 | 39.50 | 59,022 | -0.50(-1.25%) |
May 04, 2021 | 41.25 | 41.25 | 39.00 | 40.00 | 88,003 | -1.00(-2.44%) |
May 03, 2021 | 42.00 | 42.00 | 40.75 | 41.00 | 52,729 | -0.75(-1.80%) |
Apr 30, 2021 | 42.25 | 42.67 | 41.50 | 41.75 | 53,324 | -0.25(-0.60%) |
Apr 29, 2021 | 44.75 | 44.75 | 41.75 | 42.00 | 73,990 | -2.00(-4.55%) |
Apr 28, 2021 | 43.25 | 44.50 | 42.50 | 44.00 | 57,927 | +0.75(+1.73%) |
Apr 27, 2021 | 44.75 | 45.50 | 42.50 | 43.25 | 71,148 | -1.50(-3.35%) |
Apr 26, 2021 | 42.00 | 45.25 | 41.75 | 44.75 | 71,219 | +2.75(+6.55%) |
Apr 23, 2021 | 43.25 | 43.75 | 41.50 | 42.00 | 61,720 | -1.25(-2.89%) |
Apr 22, 2021 | 43.00 | 45.00 | 42.50 | 43.25 | 76,630 | +0.00(+0.00%) |
Apr 21, 2021 | 41.25 | 43.50 | 40.50 | 43.25 | 85,398 | +2.25(+5.49%) |
Apr 20, 2021 | 40.75 | 41.25 | 39.50 | 41.00 | 86,431 | +0.25(+0.61%) |
Apr 19, 2021 | 41.50 | 42.25 | 40.25 | 40.75 | 100,332 | -1.50(-3.55%) |
Apr 16, 2021 | 43.50 | 43.75 | 41.25 | 42.25 | 67,172 | -0.75(-1.74%) |
Apr 15, 2021 | 43.00 | 43.50 | 41.50 | 43.00 | 86,609 | +1.00(+2.38%) |
Apr 14, 2021 | 43.00 | 44.25 | 41.25 | 42.00 | 110,682 | -1.25(-2.89%) |
Apr 13, 2021 | 43.25 | 43.50 | 41.00 | 43.25 | 101,688 | -0.25(-0.57%) |
Apr 12, 2021 | 44.25 | 45.25 | 43.25 | 43.50 | 81,928 | -1.00(-2.25%) |
Apr 09, 2021 | 47.50 | 47.50 | 44.25 | 44.50 | 66,588 | -3.25(-6.81%) |
Apr 08, 2021 | 45.50 | 48.00 | 45.50 | 47.75 | 53,743 | +2.00(+4.37%) |
Apr 07, 2021 | 46.25 | 47.75 | 45.50 | 45.75 | 56,656 | -0.50(-1.08%) |
Apr 06, 2021 | 48.25 | 49.00 | 46.25 | 46.25 | 69,507 | -2.25(-4.64%) |
Apr 05, 2021 | 49.25 | 49.50 | 47.25 | 48.50 | 93,870 | +0.25(+0.52%) |
Apr 01, 2021 | 46.00 | 48.50 | 45.50 | 48.25 | 108,388 | +3.25(+7.22%) |
Mar 31, 2021 | 43.50 | 46.00 | 42.50 | 45.00 | 206,343 | +4.00(+9.76%) |
Mar 30, 2021 | 40.25 | 42.50 | 39.00 | 41.00 | 73,719 | +0.75(+1.86%) |
Mar 29, 2021 | 41.75 | 41.75 | 39.75 | 40.25 | 112,207 | -1.50(-3.59%) |
Mar 26, 2021 | 41.00 | 42.50 | 39.50 | 41.75 | 182,820 | -1.75(-4.02%) |
Mar 25, 2021 | 40.25 | 44.25 | 40.00 | 43.50 | 149,446 | +2.50(+6.10%) |
Mar 24, 2021 | 44.50 | 44.75 | 41.00 | 41.00 | 167,917 | -2.75(-6.29%) |
Mar 23, 2021 | 46.50 | 46.50 | 43.25 | 43.75 | 159,939 | -2.75(-5.91%) |
Mar 22, 2021 | 47.50 | 48.25 | 45.50 | 46.50 | 101,300 | -0.25(-0.53%) |
Mar 19, 2021 | 46.00 | 47.50 | 44.50 | 46.75 | 308,352 | +1.50(+3.31%) |
Mar 18, 2021 | 48.25 | 48.50 | 45.25 | 45.25 | 110,500 | -3.50(-7.18%) |
Mar 17, 2021 | 48.75 | 49.00 | 47.50 | 48.75 | 68,480 | -1.50(-2.99%) |
Mar 16, 2021 | 51.25 | 52.00 | 48.75 | 50.25 | 78,045 | -0.25(-0.50%) |
Mar 15, 2021 | 49.50 | 51.50 | 48.25 | 50.50 | 63,559 | +1.75(+3.59%) |
Mar 12, 2021 | 49.50 | 49.75 | 47.75 | 48.75 | 62,344 | -1.25(-2.50%) |
Mar 11, 2021 | 48.50 | 50.00 | 47.75 | 50.00 | 100,933 | +2.25(+4.71%) |
Mar 10, 2021 | 50.00 | 50.00 | 46.50 | 47.75 | 65,834 | +0.00(+0.00%) |
Mar 09, 2021 | 47.75 | 49.00 | 46.00 | 47.75 | 86,573 | +2.00(+4.37%) |
Mar 08, 2021 | 47.00 | 48.50 | 44.75 | 45.75 | 96,208 | -0.50(-1.08%) |
Mar 05, 2021 | 47.50 | 47.75 | 42.75 | 46.25 | 122,900 | +0.25(+0.54%) |
Mar 04, 2021 | 48.50 | 48.50 | 43.75 | 46.00 | 177,833 | -1.00(-2.13%) |
Mar 03, 2021 | 52.00 | 52.00 | 47.00 | 47.00 | 141,914 | -3.25(-6.47%) |
Mar 02, 2021 | 54.00 | 54.25 | 50.25 | 50.25 | 87,021 | -4.00(-7.37%) |