Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.14 | 38.29 | 37.79 | 38.17 | 381,983 | +0.82(+2.20%) |
May 27, 2021 | 37.25 | 37.35 | 37.20 | 37.35 | 393,855 | -0.47(-1.24%) |
May 26, 2021 | 37.67 | 38.12 | 37.67 | 37.82 | 320,707 | -0.43(-1.12%) |
May 25, 2021 | 38.21 | 38.74 | 38.17 | 38.25 | 369,122 | -0.30(-0.78%) |
May 24, 2021 | 38.45 | 38.64 | 38.18 | 38.55 | 233,450 | -0.48(-1.23%) |
May 21, 2021 | 38.92 | 39.66 | 38.76 | 39.03 | 229,326 | -0.55(-1.39%) |
May 20, 2021 | 39.56 | 39.65 | 38.62 | 39.58 | 182,783 | +0.18(+0.46%) |
May 19, 2021 | 38.22 | 40.35 | 38.18 | 39.40 | 270,063 | -0.18(-0.45%) |
May 18, 2021 | 39.26 | 39.98 | 39.25 | 39.58 | 470,708 | +1.10(+2.86%) |
May 17, 2021 | 38.69 | 38.69 | 38.11 | 38.48 | 301,789 | -1.32(-3.32%) |
May 14, 2021 | 39.16 | 40.11 | 38.80 | 39.80 | 431,024 | +1.12(+2.90%) |
May 13, 2021 | 39.26 | 39.79 | 38.08 | 38.68 | 830,164 | -2.21(-5.40%) |
May 12, 2021 | 42.90 | 42.90 | 40.50 | 40.89 | 514,458 | -3.21(-7.28%) |
May 11, 2021 | 44.38 | 44.38 | 42.83 | 44.10 | 1,133,473 | -1.84(-4.01%) |
May 10, 2021 | 46.98 | 46.98 | 45.90 | 45.94 | 376,655 | -0.23(-0.50%) |
May 07, 2021 | 46.70 | 46.70 | 45.50 | 46.17 | 149,567 | +0.41(+0.90%) |
May 06, 2021 | 45.41 | 45.94 | 45.41 | 45.76 | 423,339 | +1.06(+2.37%) |
May 05, 2021 | 44.94 | 45.27 | 44.16 | 44.70 | 334,821 | +0.57(+1.29%) |
May 04, 2021 | 45.71 | 45.73 | 43.94 | 44.13 | 360,819 | -1.18(-2.60%) |
May 03, 2021 | 45.59 | 45.87 | 45.11 | 45.31 | 134,680 | +0.21(+0.46%) |
Apr 30, 2021 | 44.74 | 45.60 | 44.74 | 45.10 | 86,400 | -0.45(-0.99%) |
Apr 29, 2021 | 45.32 | 45.71 | 45.17 | 45.55 | 297,348 | +0.15(+0.33%) |
Apr 28, 2021 | 45.50 | 45.76 | 45.40 | 45.40 | 220,137 | -1.00(-2.16%) |
Apr 27, 2021 | 46.17 | 46.85 | 46.03 | 46.40 | 161,644 | -0.78(-1.65%) |
Apr 26, 2021 | 46.90 | 47.18 | 46.90 | 47.18 | 237,733 | +0.33(+0.70%) |
Apr 23, 2021 | 46.72 | 46.90 | 45.97 | 46.85 | 147,800 | +0.65(+1.41%) |
Apr 22, 2021 | 46.27 | 47.00 | 45.88 | 46.20 | 495,222 | -0.55(-1.18%) |
Apr 21, 2021 | 46.13 | 46.83 | 45.80 | 46.75 | 417,515 | +2.02(+4.52%) |
Apr 20, 2021 | 45.44 | 45.44 | 44.13 | 44.73 | 369,341 | -0.72(-1.58%) |
Apr 19, 2021 | 45.99 | 45.99 | 45.06 | 45.45 | 450,790 | -0.87(-1.88%) |
Apr 16, 2021 | 46.77 | 46.77 | 46.06 | 46.32 | 413,000 | -0.50(-1.07%) |
Apr 15, 2021 | 46.80 | 46.84 | 46.27 | 46.82 | 211,033 | +1.45(+3.20%) |
Apr 14, 2021 | 46.19 | 46.19 | 45.00 | 45.37 | 319,290 | -1.23(-2.64%) |
Apr 13, 2021 | 46.06 | 46.74 | 45.89 | 46.60 | 215,199 | +0.16(+0.33%) |
Apr 12, 2021 | 45.76 | 46.73 | 45.68 | 46.45 | 341,720 | +0.98(+2.14%) |
Apr 09, 2021 | 45.47 | 45.68 | 44.86 | 45.47 | 184,600 | -0.28(-0.61%) |
Apr 08, 2021 | 45.02 | 45.76 | 45.02 | 45.75 | 189,519 | +0.45(+0.99%) |
Apr 07, 2021 | 45.13 | 45.66 | 45.09 | 45.30 | 268,176 | +0.00(+0.00%) |
Apr 06, 2021 | 45.17 | 45.38 | 44.90 | 45.30 | 262,077 | +0.12(+0.27%) |
Apr 05, 2021 | 44.81 | 45.58 | 44.81 | 45.18 | 276,329 | +2.10(+4.87%) |
Apr 01, 2021 | 42.11 | 43.20 | 42.11 | 43.08 | 496,200 | +0.52(+1.22%) |
Mar 31, 2021 | 41.78 | 42.84 | 41.78 | 42.56 | 204,280 | +1.08(+2.60%) |
Mar 30, 2021 | 41.80 | 41.80 | 41.25 | 41.48 | 246,273 | -0.58(-1.38%) |
Mar 29, 2021 | 42.00 | 42.25 | 40.92 | 42.06 | 625,419 | -0.06(-0.14%) |
Mar 26, 2021 | 42.35 | 42.81 | 41.23 | 42.12 | 867,800 | +0.58(+1.40%) |
Mar 25, 2021 | 41.23 | 41.78 | 41.00 | 41.54 | 264,322 | -1.11(-2.60%) |
Mar 24, 2021 | 43.25 | 43.25 | 42.64 | 42.65 | 414,887 | -2.30(-5.12%) |
Mar 23, 2021 | 44.66 | 45.42 | 44.66 | 44.95 | 284,883 | -0.60(-1.32%) |
Mar 22, 2021 | 45.99 | 45.99 | 45.01 | 45.55 | 169,160 | +0.35(+0.77%) |
Mar 19, 2021 | 44.94 | 45.79 | 44.94 | 45.20 | 151,900 | -0.77(-1.68%) |
Mar 18, 2021 | 46.02 | 47.00 | 45.95 | 45.97 | 282,554 | -2.30(-4.76%) |
Mar 17, 2021 | 47.02 | 48.38 | 47.02 | 48.27 | 296,985 | -0.33(-0.68%) |
Mar 16, 2021 | 49.05 | 49.06 | 48.14 | 48.60 | 308,168 | +0.81(+1.69%) |
Mar 15, 2021 | 46.96 | 47.80 | 46.96 | 47.79 | 386,793 | -0.14(-0.29%) |
Mar 12, 2021 | 47.74 | 48.10 | 47.19 | 47.93 | 584,800 | +0.12(+0.25%) |
Mar 11, 2021 | 46.96 | 48.08 | 46.96 | 47.81 | 744,309 | +1.49(+3.22%) |
Mar 10, 2021 | 47.42 | 47.66 | 46.00 | 46.32 | 372,667 | -1.10(-2.32%) |
Mar 09, 2021 | 46.20 | 47.77 | 46.20 | 47.42 | 349,245 | +3.07(+6.92%) |
Mar 08, 2021 | 45.07 | 45.49 | 44.31 | 44.35 | 299,375 | -2.39(-5.12%) |
Mar 05, 2021 | 47.16 | 47.16 | 45.40 | 46.74 | 448,300 | +1.04(+2.29%) |
Mar 04, 2021 | 47.20 | 47.20 | 45.42 | 45.70 | 613,104 | -2.58(-5.34%) |
Mar 03, 2021 | 49.00 | 49.57 | 48.11 | 48.28 | 316,408 | -0.27(-0.56%) |
Mar 02, 2021 | 48.82 | 49.00 | 48.55 | 48.55 | 94,387 | -0.45(-0.92%) |