Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.92 | 34.89 | 33.72 | 33.74 | 341,175 | -0.25(-0.74%) |
May 27, 2021 | 33.63 | 34.26 | 33.16 | 33.99 | 306,178 | +0.35(+1.04%) |
May 26, 2021 | 33.24 | 34.00 | 33.03 | 33.64 | 428,300 | +0.29(+0.87%) |
May 25, 2021 | 32.81 | 34.43 | 32.81 | 33.35 | 414,108 | +0.53(+1.61%) |
May 24, 2021 | 33.22 | 33.03 | 32.00 | 32.82 | 666,688 | -0.21(-0.64%) |
May 21, 2021 | 33.61 | 33.61 | 32.87 | 33.03 | 482,832 | -0.44(-1.31%) |
May 20, 2021 | 33.56 | 34.12 | 32.74 | 33.47 | 472,584 | +0.53(+1.61%) |
May 19, 2021 | 32.94 | 33.15 | 32.17 | 32.94 | 522,895 | -0.46(-1.38%) |
May 18, 2021 | 34.52 | 35.11 | 33.36 | 33.40 | 288,457 | -1.12(-3.24%) |
May 17, 2021 | 34.25 | 35.17 | 34.03 | 34.52 | 278,101 | -0.07(-0.20%) |
May 14, 2021 | 32.55 | 34.88 | 31.90 | 34.59 | 484,324 | +1.86(+5.68%) |
May 13, 2021 | 33.17 | 33.84 | 31.77 | 32.73 | 488,261 | -0.28(-0.85%) |
May 12, 2021 | 33.03 | 34.07 | 32.90 | 33.01 | 406,371 | -0.52(-1.55%) |
May 11, 2021 | 32.56 | 34.40 | 32.26 | 33.53 | 444,890 | +0.62(+1.88%) |
May 10, 2021 | 33.90 | 34.17 | 32.36 | 32.91 | 535,631 | -1.42(-4.14%) |
May 07, 2021 | 35.07 | 35.77 | 34.21 | 34.33 | 597,559 | -0.21(-0.61%) |
May 06, 2021 | 37.45 | 37.50 | 33.55 | 34.54 | 1,355,830 | -2.48(-6.70%) |
May 05, 2021 | 41.72 | 42.46 | 36.05 | 37.02 | 1,784,000 | -6.27(-14.48%) |
May 04, 2021 | 45.59 | 45.80 | 42.82 | 43.29 | 429,809 | -2.48(-5.42%) |
May 03, 2021 | 46.97 | 47.39 | 45.60 | 45.77 | 223,111 | -0.60(-1.29%) |
Apr 30, 2021 | 46.72 | 47.41 | 46.09 | 46.37 | 272,100 | -0.41(-0.88%) |
Apr 29, 2021 | 47.99 | 47.99 | 46.34 | 46.78 | 227,936 | -0.69(-1.45%) |
Apr 28, 2021 | 45.72 | 48.02 | 45.18 | 47.47 | 295,342 | +1.26(+2.73%) |
Apr 27, 2021 | 47.75 | 47.97 | 46.08 | 46.21 | 234,638 | -1.74(-3.63%) |
Apr 26, 2021 | 46.27 | 48.27 | 45.81 | 47.95 | 386,466 | +1.74(+3.77%) |
Apr 23, 2021 | 47.56 | 47.92 | 45.15 | 46.21 | 311,700 | -1.32(-2.78%) |
Apr 22, 2021 | 45.78 | 48.09 | 45.32 | 47.53 | 471,526 | +1.53(+3.33%) |
Apr 21, 2021 | 46.05 | 46.69 | 45.01 | 46.00 | 412,560 | +0.10(+0.22%) |
Apr 20, 2021 | 45.15 | 46.17 | 44.64 | 45.90 | 576,248 | +0.70(+1.55%) |
Apr 19, 2021 | 47.00 | 47.03 | 44.41 | 45.20 | 524,833 | -1.80(-3.83%) |
Apr 16, 2021 | 47.40 | 47.54 | 45.02 | 47.00 | 414,500 | -0.23(-0.49%) |
Apr 15, 2021 | 45.92 | 47.48 | 45.92 | 47.23 | 293,656 | +1.27(+2.76%) |
Apr 14, 2021 | 43.70 | 46.83 | 43.52 | 45.96 | 246,079 | +2.52(+5.80%) |
Apr 13, 2021 | 44.45 | 45.10 | 42.99 | 43.44 | 405,365 | -0.61(-1.38%) |
Apr 12, 2021 | 43.91 | 44.39 | 43.00 | 44.05 | 375,904 | +0.24(+0.55%) |
Apr 09, 2021 | 44.18 | 44.18 | 43.11 | 43.81 | 232,000 | -0.60(-1.35%) |
Apr 08, 2021 | 44.27 | 45.00 | 43.06 | 44.41 | 235,525 | +0.71(+1.62%) |
Apr 07, 2021 | 44.26 | 45.24 | 43.42 | 43.70 | 314,429 | -0.79(-1.78%) |
Apr 06, 2021 | 45.81 | 46.45 | 44.31 | 44.49 | 168,974 | -1.55(-3.37%) |
Apr 05, 2021 | 46.33 | 47.38 | 45.47 | 46.04 | 203,819 | +0.01(+0.02%) |
Apr 01, 2021 | 45.29 | 46.94 | 44.30 | 46.03 | 344,000 | +1.19(+2.65%) |
Mar 31, 2021 | 42.82 | 45.48 | 42.38 | 44.84 | 542,977 | +3.31(+7.97%) |
Mar 30, 2021 | 40.07 | 42.05 | 39.42 | 41.53 | 335,641 | +1.13(+2.80%) |
Mar 29, 2021 | 43.37 | 43.37 | 39.96 | 40.40 | 393,920 | -3.38(-7.72%) |
Mar 26, 2021 | 43.81 | 44.72 | 42.43 | 43.78 | 288,100 | +0.09(+0.21%) |
Mar 25, 2021 | 42.25 | 43.90 | 41.44 | 43.69 | 291,567 | +0.74(+1.72%) |
Mar 24, 2021 | 43.81 | 44.72 | 42.77 | 42.95 | 483,965 | -0.63(-1.45%) |
Mar 23, 2021 | 45.08 | 45.41 | 43.01 | 43.58 | 560,360 | -1.94(-4.26%) |
Mar 22, 2021 | 46.23 | 46.96 | 44.17 | 45.52 | 317,931 | -0.69(-1.49%) |
Mar 19, 2021 | 42.73 | 46.51 | 42.73 | 46.21 | 930,600 | +3.72(+8.76%) |
Mar 18, 2021 | 43.43 | 44.37 | 42.36 | 42.49 | 388,693 | -1.47(-3.34%) |
Mar 17, 2021 | 41.79 | 44.37 | 41.79 | 43.96 | 299,041 | +1.77(+4.20%) |
Mar 16, 2021 | 42.75 | 43.58 | 41.26 | 42.19 | 216,030 | -0.55(-1.29%) |
Mar 15, 2021 | 42.87 | 43.53 | 42.00 | 42.74 | 186,248 | -0.38(-0.88%) |
Mar 12, 2021 | 43.46 | 43.78 | 41.86 | 43.12 | 287,800 | -0.35(-0.79%) |
Mar 11, 2021 | 42.17 | 43.51 | 41.58 | 43.47 | 662,414 | +1.94(+4.66%) |
Mar 10, 2021 | 41.68 | 42.77 | 40.70 | 41.53 | 289,517 | -0.24(-0.57%) |
Mar 09, 2021 | 40.91 | 42.48 | 40.56 | 41.77 | 259,019 | +1.38(+3.42%) |
Mar 08, 2021 | 43.07 | 43.19 | 40.18 | 40.39 | 551,235 | -2.40(-5.61%) |
Mar 05, 2021 | 42.96 | 43.15 | 40.35 | 42.79 | 539,300 | -0.17(-0.40%) |
Mar 04, 2021 | 44.27 | 45.50 | 42.63 | 42.96 | 762,912 | -1.35(-3.05%) |
Mar 03, 2021 | 44.31 | 45.52 | 43.25 | 44.31 | 446,937 | +0.00(+0.00%) |
Mar 02, 2021 | 43.87 | 44.87 | 43.00 | 44.31 | 347,350 | +0.34(+0.77%) |