Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.14 | 47.19 | 46.15 | 46.76 | 486,494 | -0.14(-0.31%) |
May 27, 2021 | 46.89 | 47.49 | 46.82 | 46.90 | 1,123,150 | +0.55(+1.19%) |
May 26, 2021 | 46.29 | 46.64 | 46.12 | 46.35 | 571,725 | +0.31(+0.66%) |
May 25, 2021 | 46.44 | 46.71 | 45.89 | 46.04 | 621,085 | -0.26(-0.57%) |
May 24, 2021 | 46.33 | 46.44 | 45.71 | 46.31 | 608,066 | +0.33(+0.72%) |
May 21, 2021 | 46.29 | 46.76 | 45.77 | 45.98 | 896,011 | -0.29(-0.62%) |
May 20, 2021 | 45.99 | 46.48 | 45.61 | 46.27 | 534,275 | +0.15(+0.33%) |
May 19, 2021 | 45.99 | 46.21 | 45.16 | 46.11 | 758,548 | -0.59(-1.26%) |
May 18, 2021 | 47.43 | 47.72 | 46.68 | 46.70 | 840,541 | -0.90(-1.89%) |
May 17, 2021 | 48.11 | 48.11 | 47.18 | 47.60 | 824,964 | -0.30(-0.62%) |
May 14, 2021 | 48.19 | 48.34 | 47.42 | 47.90 | 657,885 | +0.14(+0.28%) |
May 13, 2021 | 46.32 | 48.01 | 46.12 | 47.76 | 904,928 | +1.45(+3.14%) |
May 12, 2021 | 48.39 | 48.39 | 46.20 | 46.31 | 1,086,479 | -1.86(-3.86%) |
May 11, 2021 | 48.44 | 48.99 | 47.63 | 48.17 | 1,393,954 | -1.07(-2.17%) |
May 10, 2021 | 49.27 | 50.27 | 49.12 | 49.24 | 1,092,993 | +0.36(+0.73%) |
May 07, 2021 | 48.20 | 49.19 | 47.69 | 48.88 | 1,105,788 | +0.49(+1.02%) |
May 06, 2021 | 47.77 | 48.44 | 47.61 | 48.39 | 1,337,169 | +0.83(+1.75%) |
May 05, 2021 | 46.81 | 47.94 | 45.40 | 47.56 | 1,683,701 | +1.76(+3.84%) |
May 04, 2021 | 43.97 | 45.91 | 43.75 | 45.80 | 1,999,658 | +2.55(+5.89%) |
May 03, 2021 | 42.59 | 43.59 | 42.59 | 43.25 | 1,113,888 | +1.05(+2.48%) |
Apr 30, 2021 | 42.98 | 43.03 | 41.82 | 42.20 | 1,417,462 | -0.74(-1.72%) |
Apr 29, 2021 | 43.66 | 43.81 | 42.76 | 42.94 | 844,425 | -0.33(-0.77%) |
Apr 28, 2021 | 43.42 | 43.64 | 43.06 | 43.27 | 518,578 | +0.02(+0.04%) |
Apr 27, 2021 | 43.07 | 43.44 | 42.74 | 43.26 | 757,507 | +0.22(+0.51%) |
Apr 26, 2021 | 43.13 | 43.29 | 42.90 | 43.04 | 801,585 | +0.13(+0.30%) |
Apr 23, 2021 | 42.40 | 43.06 | 41.96 | 42.91 | 745,921 | +0.70(+1.65%) |
Apr 22, 2021 | 42.54 | 43.16 | 42.09 | 42.21 | 1,375,916 | -0.49(-1.15%) |
Apr 21, 2021 | 41.61 | 42.84 | 41.44 | 42.71 | 1,034,621 | +1.25(+3.01%) |
Apr 20, 2021 | 41.64 | 41.91 | 41.09 | 41.46 | 924,507 | -0.28(-0.67%) |
Apr 19, 2021 | 41.52 | 41.80 | 40.95 | 41.74 | 939,819 | +0.28(+0.68%) |
Apr 16, 2021 | 41.26 | 41.87 | 41.19 | 41.46 | 814,299 | +0.35(+0.85%) |
Apr 15, 2021 | 41.10 | 41.23 | 40.68 | 41.11 | 891,810 | +0.37(+0.90%) |
Apr 14, 2021 | 39.94 | 41.04 | 39.94 | 40.74 | 720,215 | +0.71(+1.76%) |
Apr 13, 2021 | 40.40 | 40.47 | 39.68 | 40.04 | 1,108,000 | -0.37(-0.90%) |
Apr 12, 2021 | 40.27 | 40.48 | 40.02 | 40.40 | 528,853 | +0.14(+0.34%) |
Apr 09, 2021 | 39.78 | 40.28 | 39.50 | 40.27 | 674,836 | +0.76(+1.91%) |
Apr 08, 2021 | 39.47 | 39.82 | 38.58 | 39.51 | 841,644 | -0.01(-0.02%) |
Apr 07, 2021 | 39.47 | 39.83 | 39.26 | 39.52 | 914,293 | +0.14(+0.37%) |
Apr 06, 2021 | 39.84 | 40.00 | 39.09 | 39.37 | 1,064,341 | -0.43(-1.09%) |
Apr 05, 2021 | 39.88 | 39.99 | 39.37 | 39.81 | 680,448 | +0.34(+0.86%) |
Apr 01, 2021 | 39.11 | 39.51 | 38.73 | 39.47 | 650,238 | +0.68(+1.75%) |
Mar 31, 2021 | 39.26 | 39.56 | 38.75 | 38.79 | 885,374 | -0.46(-1.17%) |
Mar 30, 2021 | 38.70 | 39.37 | 38.63 | 39.25 | 926,335 | +0.58(+1.49%) |
Mar 29, 2021 | 39.27 | 39.54 | 38.40 | 38.67 | 1,178,105 | -0.84(-2.13%) |
Mar 26, 2021 | 39.57 | 39.98 | 38.69 | 39.51 | 966,002 | +0.45(+1.15%) |
Mar 25, 2021 | 37.11 | 39.18 | 36.99 | 39.06 | 1,600,104 | +1.63(+4.36%) |
Mar 24, 2021 | 37.82 | 38.44 | 37.43 | 37.43 | 1,351,735 | -0.07(-0.18%) |
Mar 23, 2021 | 38.80 | 39.20 | 37.36 | 37.50 | 1,418,706 | -1.84(-4.69%) |
Mar 22, 2021 | 40.50 | 40.50 | 39.03 | 39.34 | 1,316,529 | -0.92(-2.28%) |
Mar 19, 2021 | 40.49 | 40.69 | 40.16 | 40.26 | 3,862,242 | -0.41(-1.00%) |
Mar 18, 2021 | 41.07 | 41.79 | 40.51 | 40.67 | 975,115 | -0.41(-0.99%) |
Mar 17, 2021 | 40.63 | 41.19 | 40.35 | 41.07 | 1,069,554 | +0.56(+1.38%) |
Mar 16, 2021 | 41.77 | 41.79 | 40.12 | 40.51 | 1,362,515 | -1.22(-2.93%) |
Mar 15, 2021 | 41.85 | 41.96 | 40.68 | 41.74 | 1,083,404 | -0.06(-0.14%) |
Mar 12, 2021 | 40.97 | 41.94 | 40.96 | 41.80 | 1,123,824 | +1.03(+2.52%) |
Mar 11, 2021 | 41.46 | 41.96 | 40.77 | 40.77 | 1,235,587 | -0.79(-1.91%) |
Mar 10, 2021 | 39.98 | 41.80 | 39.90 | 41.56 | 1,113,157 | +1.42(+3.55%) |
Mar 09, 2021 | 41.11 | 41.34 | 40.12 | 40.14 | 1,527,428 | -0.96(-2.34%) |
Mar 08, 2021 | 40.20 | 42.13 | 40.07 | 41.10 | 2,057,407 | +1.21(+3.02%) |
Mar 05, 2021 | 37.61 | 40.07 | 37.15 | 39.89 | 1,385,845 | +2.65(+7.10%) |
Mar 04, 2021 | 38.76 | 38.86 | 36.34 | 37.25 | 1,706,370 | -1.43(-3.70%) |
Mar 03, 2021 | 37.92 | 39.62 | 37.75 | 38.68 | 1,463,377 | +0.83(+2.18%) |
Mar 02, 2021 | 37.20 | 38.05 | 37.13 | 37.85 | 1,210,076 | +0.73(+1.97%) |