Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.81 | 51.28 | 50.37 | 50.90 | 352,017 | -0.06(-0.11%) |
May 27, 2021 | 50.93 | 51.60 | 50.86 | 50.96 | 242,414 | +0.51(+1.01%) |
May 26, 2021 | 49.30 | 50.65 | 49.25 | 50.46 | 304,165 | +1.43(+2.91%) |
May 25, 2021 | 49.49 | 49.66 | 48.58 | 49.03 | 333,835 | -0.12(-0.25%) |
May 24, 2021 | 49.05 | 49.85 | 48.85 | 49.15 | 418,771 | +0.16(+0.33%) |
May 21, 2021 | 49.49 | 49.49 | 48.57 | 48.99 | 401,787 | -0.14(-0.29%) |
May 20, 2021 | 49.10 | 49.29 | 48.50 | 49.13 | 245,752 | +0.13(+0.27%) |
May 19, 2021 | 49.53 | 49.78 | 48.11 | 49.00 | 434,568 | -1.11(-2.21%) |
May 18, 2021 | 50.91 | 51.13 | 50.02 | 50.11 | 725,066 | -1.09(-2.13%) |
May 17, 2021 | 50.22 | 51.66 | 49.61 | 51.20 | 1,140,804 | +0.84(+1.67%) |
May 14, 2021 | 49.30 | 50.68 | 48.99 | 50.36 | 571,722 | +1.77(+3.64%) |
May 13, 2021 | 47.88 | 49.10 | 47.88 | 48.59 | 242,640 | +0.75(+1.56%) |
May 12, 2021 | 48.52 | 49.22 | 47.65 | 47.84 | 337,239 | -0.89(-1.83%) |
May 11, 2021 | 49.08 | 49.51 | 48.25 | 48.73 | 368,757 | -0.79(-1.60%) |
May 10, 2021 | 50.71 | 51.19 | 49.15 | 49.53 | 557,041 | +0.09(+0.17%) |
May 07, 2021 | 48.70 | 49.59 | 47.36 | 49.44 | 764,217 | +0.11(+0.23%) |
May 06, 2021 | 45.73 | 49.38 | 44.66 | 49.33 | 1,228,483 | +8.27(+20.14%) |
May 05, 2021 | 41.32 | 41.76 | 40.81 | 41.06 | 332,053 | +0.21(+0.52%) |
May 04, 2021 | 41.08 | 41.14 | 40.57 | 40.85 | 225,251 | -0.38(-0.93%) |
May 03, 2021 | 40.71 | 41.44 | 40.56 | 41.23 | 164,748 | +0.75(+1.84%) |
Apr 30, 2021 | 41.11 | 41.35 | 40.36 | 40.48 | 454,926 | -0.95(-2.29%) |
Apr 29, 2021 | 41.56 | 41.80 | 41.25 | 41.43 | 77,322 | +0.09(+0.21%) |
Apr 28, 2021 | 41.62 | 41.62 | 40.91 | 41.35 | 177,408 | -0.02(-0.05%) |
Apr 27, 2021 | 41.59 | 42.20 | 40.87 | 41.37 | 299,158 | +0.21(+0.51%) |
Apr 26, 2021 | 42.34 | 42.37 | 40.97 | 41.15 | 217,375 | -0.87(-2.07%) |
Apr 23, 2021 | 41.86 | 42.70 | 41.83 | 42.03 | 250,716 | +0.17(+0.41%) |
Apr 22, 2021 | 42.40 | 42.63 | 41.68 | 41.85 | 288,786 | -0.44(-1.04%) |
Apr 21, 2021 | 41.17 | 42.31 | 41.17 | 42.29 | 143,159 | +1.09(+2.65%) |
Apr 20, 2021 | 41.73 | 41.76 | 40.90 | 41.20 | 101,340 | -0.44(-1.06%) |
Apr 19, 2021 | 41.77 | 42.03 | 41.23 | 41.64 | 109,039 | -0.27(-0.64%) |
Apr 16, 2021 | 42.41 | 42.47 | 41.53 | 41.91 | 244,236 | -0.20(-0.48%) |
Apr 15, 2021 | 42.70 | 42.70 | 42.02 | 42.11 | 145,012 | -0.30(-0.70%) |
Apr 14, 2021 | 41.86 | 42.74 | 41.86 | 42.41 | 115,007 | +0.34(+0.82%) |
Apr 13, 2021 | 42.49 | 42.49 | 41.71 | 42.06 | 199,963 | -0.31(-0.72%) |
Apr 12, 2021 | 41.68 | 42.50 | 41.37 | 42.37 | 189,959 | +0.64(+1.54%) |
Apr 09, 2021 | 41.55 | 41.83 | 41.09 | 41.73 | 138,160 | +0.17(+0.41%) |
Apr 08, 2021 | 41.82 | 41.88 | 41.28 | 41.56 | 181,859 | +0.06(+0.14%) |
Apr 07, 2021 | 41.64 | 41.91 | 41.16 | 41.50 | 161,690 | -0.14(-0.34%) |
Apr 06, 2021 | 40.87 | 42.14 | 40.85 | 41.64 | 365,913 | +0.94(+2.30%) |
Apr 05, 2021 | 40.56 | 40.84 | 40.30 | 40.70 | 133,912 | +0.44(+1.09%) |
Apr 01, 2021 | 39.60 | 40.55 | 39.43 | 40.26 | 231,695 | +0.72(+1.81%) |
Mar 31, 2021 | 39.95 | 40.42 | 39.49 | 39.55 | 257,048 | -0.20(-0.51%) |
Mar 30, 2021 | 39.56 | 40.00 | 39.02 | 39.75 | 129,938 | +0.13(+0.34%) |
Mar 29, 2021 | 40.14 | 40.55 | 39.58 | 39.61 | 278,997 | -0.78(-1.94%) |
Mar 26, 2021 | 40.10 | 40.74 | 39.58 | 40.40 | 397,342 | +0.54(+1.34%) |
Mar 25, 2021 | 38.57 | 40.09 | 38.04 | 39.86 | 395,955 | +1.22(+3.17%) |
Mar 24, 2021 | 40.01 | 40.41 | 38.59 | 38.64 | 206,704 | -1.01(-2.56%) |
Mar 23, 2021 | 40.02 | 40.73 | 39.50 | 39.65 | 392,398 | -0.65(-1.61%) |
Mar 22, 2021 | 39.99 | 40.50 | 39.60 | 40.30 | 170,894 | +0.16(+0.41%) |
Mar 19, 2021 | 41.32 | 41.48 | 40.04 | 40.14 | 470,498 | -0.81(-1.99%) |
Mar 18, 2021 | 40.39 | 41.58 | 40.39 | 40.95 | 278,564 | +0.59(+1.47%) |
Mar 17, 2021 | 40.48 | 40.65 | 39.99 | 40.36 | 274,991 | -0.14(-0.35%) |
Mar 16, 2021 | 40.72 | 40.91 | 40.04 | 40.50 | 450,038 | -0.33(-0.82%) |
Mar 15, 2021 | 40.57 | 41.09 | 40.24 | 40.84 | 231,247 | -0.01(-0.02%) |
Mar 12, 2021 | 40.91 | 41.25 | 40.52 | 40.85 | 201,597 | -0.08(-0.19%) |
Mar 11, 2021 | 39.81 | 41.14 | 39.70 | 40.92 | 318,840 | +1.36(+3.45%) |
Mar 10, 2021 | 40.27 | 40.29 | 39.56 | 39.56 | 298,373 | -0.47(-1.17%) |
Mar 09, 2021 | 39.87 | 40.43 | 39.72 | 40.03 | 317,008 | +0.33(+0.84%) |
Mar 08, 2021 | 39.27 | 40.55 | 39.27 | 39.69 | 332,683 | +0.64(+1.63%) |
Mar 05, 2021 | 37.83 | 39.10 | 37.33 | 39.06 | 368,919 | +1.42(+3.77%) |
Mar 04, 2021 | 38.39 | 38.96 | 36.76 | 37.64 | 568,775 | -0.71(-1.84%) |
Mar 03, 2021 | 39.31 | 39.45 | 38.13 | 38.34 | 457,975 | -0.81(-2.07%) |
Mar 02, 2021 | 40.69 | 41.13 | 39.13 | 39.15 | 438,288 | -1.53(-3.77%) |