Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.29 | 37.53 | 36.78 | 37.22 | 257,387 | +0.15(+0.40%) |
May 27, 2021 | 36.67 | 37.60 | 36.67 | 37.07 | 352,477 | +0.49(+1.34%) |
May 26, 2021 | 36.40 | 37.26 | 36.08 | 36.58 | 330,074 | +0.21(+0.58%) |
May 25, 2021 | 37.07 | 37.70 | 36.19 | 36.37 | 505,788 | -0.63(-1.70%) |
May 24, 2021 | 36.19 | 37.49 | 35.91 | 37.00 | 556,124 | +1.12(+3.12%) |
May 21, 2021 | 37.64 | 37.81 | 35.87 | 35.88 | 383,129 | -1.32(-3.55%) |
May 20, 2021 | 36.70 | 37.44 | 36.10 | 37.20 | 343,992 | +0.64(+1.75%) |
May 19, 2021 | 35.29 | 36.77 | 34.68 | 36.56 | 402,838 | +0.47(+1.30%) |
May 18, 2021 | 36.88 | 37.50 | 36.09 | 36.09 | 408,700 | -0.32(-0.88%) |
May 17, 2021 | 35.64 | 36.49 | 35.22 | 36.41 | 435,759 | -0.06(-0.16%) |
May 14, 2021 | 34.93 | 36.59 | 34.60 | 36.47 | 518,122 | +1.81(+5.22%) |
May 13, 2021 | 33.92 | 35.29 | 33.80 | 34.66 | 760,902 | +1.08(+3.22%) |
May 12, 2021 | 35.61 | 35.76 | 33.40 | 33.58 | 756,385 | -3.13(-8.53%) |
May 11, 2021 | 35.01 | 36.93 | 34.07 | 36.71 | 531,460 | +0.15(+0.41%) |
May 10, 2021 | 39.00 | 39.11 | 36.54 | 36.56 | 611,918 | -2.30(-5.92%) |
May 07, 2021 | 38.30 | 39.20 | 37.80 | 38.86 | 382,264 | +1.10(+2.91%) |
May 06, 2021 | 37.15 | 37.79 | 36.46 | 37.76 | 503,715 | +0.27(+0.72%) |
May 05, 2021 | 37.32 | 38.24 | 36.25 | 37.49 | 563,495 | +0.65(+1.76%) |
May 04, 2021 | 40.00 | 40.15 | 36.69 | 36.84 | 1,029,069 | -3.47(-8.61%) |
May 03, 2021 | 40.23 | 40.92 | 39.45 | 40.31 | 932,466 | +0.30(+0.75%) |
Apr 30, 2021 | 39.42 | 40.40 | 38.25 | 40.01 | 1,472,500 | +1.16(+2.99%) |
Apr 29, 2021 | 46.48 | 47.00 | 38.00 | 38.85 | 2,208,319 | -7.92(-16.93%) |
Apr 28, 2021 | 45.51 | 47.00 | 44.73 | 46.77 | 396,458 | +0.79(+1.72%) |
Apr 27, 2021 | 46.54 | 46.54 | 45.39 | 45.98 | 297,769 | -0.22(-0.48%) |
Apr 26, 2021 | 44.85 | 46.97 | 44.77 | 46.20 | 392,434 | +1.58(+3.54%) |
Apr 23, 2021 | 43.40 | 45.12 | 43.21 | 44.62 | 340,000 | +1.58(+3.67%) |
Apr 22, 2021 | 44.39 | 44.65 | 42.93 | 43.04 | 364,475 | -1.19(-2.69%) |
Apr 21, 2021 | 42.03 | 44.32 | 41.21 | 44.23 | 401,305 | +2.14(+5.08%) |
Apr 20, 2021 | 44.41 | 44.41 | 41.39 | 42.09 | 467,546 | -2.66(-5.94%) |
Apr 19, 2021 | 47.97 | 48.63 | 44.21 | 44.75 | 778,023 | -3.91(-8.04%) |
Apr 16, 2021 | 47.96 | 48.99 | 47.05 | 48.66 | 425,700 | +0.84(+1.76%) |
Apr 15, 2021 | 48.71 | 48.71 | 47.05 | 47.82 | 543,214 | -0.49(-1.01%) |
Apr 14, 2021 | 48.02 | 48.85 | 47.67 | 48.31 | 621,427 | +0.21(+0.44%) |
Apr 13, 2021 | 49.44 | 49.44 | 47.19 | 48.10 | 517,383 | -0.74(-1.52%) |
Apr 12, 2021 | 50.00 | 50.00 | 48.17 | 48.84 | 583,274 | -1.00(-2.01%) |
Apr 09, 2021 | 49.67 | 50.00 | 48.73 | 49.84 | 360,800 | -0.46(-0.91%) |
Apr 08, 2021 | 49.64 | 50.70 | 48.70 | 50.30 | 667,050 | +1.39(+2.84%) |
Apr 07, 2021 | 49.54 | 50.23 | 48.28 | 48.91 | 463,152 | -0.87(-1.75%) |
Apr 06, 2021 | 49.87 | 50.70 | 49.09 | 49.78 | 637,544 | +0.16(+0.32%) |
Apr 05, 2021 | 46.98 | 49.85 | 45.78 | 49.62 | 1,065,542 | +3.62(+7.87%) |
Apr 01, 2021 | 43.18 | 46.06 | 42.76 | 46.00 | 563,600 | +4.16(+9.94%) |
Mar 31, 2021 | 40.28 | 42.25 | 40.18 | 41.84 | 486,875 | +1.84(+4.60%) |
Mar 30, 2021 | 40.13 | 40.36 | 39.14 | 40.00 | 270,846 | +0.49(+1.24%) |
Mar 29, 2021 | 40.03 | 41.06 | 38.80 | 39.51 | 520,169 | -1.32(-3.23%) |
Mar 26, 2021 | 40.05 | 41.15 | 39.31 | 40.83 | 411,900 | +1.27(+3.21%) |
Mar 25, 2021 | 38.26 | 39.81 | 37.49 | 39.56 | 462,747 | -0.13(-0.33%) |
Mar 24, 2021 | 41.78 | 42.71 | 39.65 | 39.69 | 548,784 | -0.64(-1.59%) |
Mar 23, 2021 | 43.78 | 44.26 | 40.05 | 40.33 | 454,765 | -3.55(-8.09%) |
Mar 22, 2021 | 44.75 | 45.25 | 43.45 | 43.88 | 312,616 | -0.08(-0.18%) |
Mar 19, 2021 | 43.81 | 44.70 | 42.31 | 43.96 | 677,100 | +0.33(+0.76%) |
Mar 18, 2021 | 45.41 | 46.22 | 43.34 | 43.63 | 623,956 | -2.66(-5.75%) |
Mar 17, 2021 | 45.90 | 46.80 | 43.76 | 46.29 | 576,864 | -0.39(-0.84%) |
Mar 16, 2021 | 44.44 | 47.19 | 43.96 | 46.68 | 1,040,624 | +2.98(+6.82%) |
Mar 15, 2021 | 42.69 | 44.14 | 41.68 | 43.70 | 886,136 | +1.59(+3.78%) |
Mar 12, 2021 | 41.36 | 42.22 | 40.68 | 42.11 | 626,300 | +0.12(+0.29%) |
Mar 11, 2021 | 42.18 | 42.49 | 40.51 | 41.99 | 1,109,158 | +1.22(+2.99%) |
Mar 10, 2021 | 41.61 | 42.10 | 40.17 | 40.77 | 757,262 | +0.06(+0.15%) |
Mar 09, 2021 | 39.73 | 41.47 | 38.94 | 40.71 | 1,025,857 | +2.48(+6.49%) |
Mar 08, 2021 | 40.90 | 41.51 | 37.72 | 38.23 | 924,323 | -1.95(-4.85%) |
Mar 05, 2021 | 40.70 | 40.99 | 36.50 | 40.18 | 3,591,200 | +0.71(+1.80%) |
Mar 04, 2021 | 39.98 | 40.55 | 38.55 | 39.47 | 3,451,344 | -2.39(-5.71%) |
Mar 03, 2021 | 45.53 | 46.84 | 38.51 | 41.86 | 1,688,584 | -2.80(-6.27%) |
Mar 02, 2021 | 44.32 | 45.36 | 42.89 | 44.66 | 1,803,543 | -1.33(-2.89%) |