Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.36 | 46.34 | 43.22 | 45.85 | 21,579 | +1.85(+4.20%) |
May 27, 2021 | 43.40 | 44.35 | 43.00 | 44.00 | 16,672 | +1.00(+2.33%) |
May 26, 2021 | 41.41 | 43.35 | 41.41 | 43.00 | 12,543 | +1.59(+3.84%) |
May 25, 2021 | 40.47 | 42.50 | 40.00 | 41.41 | 17,151 | +1.23(+3.06%) |
May 24, 2021 | 40.43 | 40.43 | 39.36 | 40.18 | 9,729 | +1.28(+3.29%) |
May 21, 2021 | 38.55 | 39.14 | 38.55 | 38.90 | 5,016 | -0.32(-0.82%) |
May 20, 2021 | 37.89 | 39.22 | 37.39 | 39.22 | 5,631 | +1.22(+3.21%) |
May 19, 2021 | 37.97 | 38.71 | 36.98 | 38.00 | 16,099 | -0.75(-1.94%) |
May 18, 2021 | 37.65 | 39.37 | 37.25 | 38.75 | 13,868 | +1.04(+2.76%) |
May 17, 2021 | 37.78 | 38.51 | 37.50 | 37.71 | 14,021 | -1.42(-3.63%) |
May 14, 2021 | 37.83 | 39.98 | 37.06 | 39.13 | 22,281 | +2.23(+6.04%) |
May 13, 2021 | 37.32 | 39.10 | 35.67 | 36.90 | 47,451 | -0.28(-0.75%) |
May 12, 2021 | 42.90 | 42.90 | 37.18 | 37.18 | 20,047 | -3.64(-8.92%) |
May 11, 2021 | 36.13 | 41.75 | 35.09 | 40.82 | 33,749 | -0.23(-0.56%) |
May 10, 2021 | 44.09 | 45.58 | 41.00 | 41.05 | 21,990 | -2.21(-5.11%) |
May 07, 2021 | 43.16 | 45.00 | 43.16 | 43.26 | 22,830 | -0.07(-0.16%) |
May 06, 2021 | 45.51 | 45.51 | 43.22 | 43.33 | 19,812 | -1.75(-3.88%) |
May 05, 2021 | 45.10 | 46.20 | 44.34 | 45.08 | 22,908 | +0.80(+1.81%) |
May 04, 2021 | 46.14 | 46.14 | 43.54 | 44.28 | 22,071 | -1.73(-3.76%) |
May 03, 2021 | 46.40 | 48.18 | 45.83 | 46.01 | 15,761 | +0.95(+2.11%) |
Apr 30, 2021 | 46.59 | 46.59 | 44.10 | 45.06 | 14,200 | -1.39(-2.99%) |
Apr 29, 2021 | 48.25 | 48.25 | 46.23 | 46.45 | 9,916 | -1.55(-3.23%) |
Apr 28, 2021 | 45.67 | 48.00 | 45.67 | 48.00 | 22,728 | +1.55(+3.34%) |
Apr 27, 2021 | 44.78 | 46.67 | 44.36 | 46.45 | 18,451 | +1.98(+4.45%) |
Apr 26, 2021 | 43.53 | 44.70 | 43.53 | 44.47 | 12,179 | +0.99(+2.28%) |
Apr 23, 2021 | 42.20 | 43.53 | 42.20 | 43.48 | 24,000 | +1.68(+4.02%) |
Apr 22, 2021 | 43.00 | 43.03 | 41.34 | 41.80 | 12,231 | -0.55(-1.30%) |
Apr 21, 2021 | 41.13 | 43.52 | 40.48 | 42.35 | 16,216 | +1.12(+2.72%) |
Apr 20, 2021 | 43.00 | 43.06 | 40.90 | 41.23 | 25,270 | -1.86(-4.32%) |
Apr 19, 2021 | 44.85 | 44.85 | 42.53 | 43.09 | 22,248 | -1.90(-4.22%) |
Apr 16, 2021 | 45.18 | 46.23 | 44.01 | 44.99 | 29,800 | -0.19(-0.42%) |
Apr 15, 2021 | 47.78 | 47.78 | 44.64 | 45.18 | 18,195 | -1.49(-3.19%) |
Apr 14, 2021 | 46.24 | 47.00 | 46.05 | 46.67 | 8,231 | -0.10(-0.21%) |
Apr 13, 2021 | 48.07 | 48.07 | 46.26 | 46.77 | 13,339 | -1.33(-2.77%) |
Apr 12, 2021 | 49.90 | 50.64 | 46.53 | 48.10 | 27,034 | -1.80(-3.61%) |
Apr 09, 2021 | 50.81 | 50.81 | 49.50 | 49.90 | 10,200 | -0.34(-0.68%) |
Apr 08, 2021 | 50.74 | 50.74 | 49.22 | 50.24 | 29,710 | +0.09(+0.18%) |
Apr 07, 2021 | 49.86 | 50.15 | 48.66 | 50.15 | 15,530 | +0.19(+0.38%) |
Apr 06, 2021 | 49.00 | 50.25 | 48.30 | 49.96 | 42,154 | +1.65(+3.42%) |
Apr 05, 2021 | 47.80 | 49.42 | 46.96 | 48.31 | 53,098 | +2.05(+4.43%) |
Apr 01, 2021 | 46.84 | 47.19 | 46.13 | 46.26 | 27,200 | +1.02(+2.25%) |
Mar 31, 2021 | 42.68 | 45.50 | 42.34 | 45.24 | 28,154 | +1.74(+4.00%) |
Mar 30, 2021 | 44.84 | 45.75 | 42.05 | 43.50 | 24,610 | -1.11(-2.49%) |
Mar 29, 2021 | 46.99 | 47.48 | 44.08 | 44.61 | 32,141 | -1.47(-3.19%) |
Mar 26, 2021 | 45.00 | 47.90 | 44.00 | 46.08 | 34,100 | +2.83(+6.54%) |
Mar 25, 2021 | 41.20 | 43.25 | 41.00 | 43.25 | 34,865 | +0.94(+2.22%) |
Mar 24, 2021 | 41.99 | 43.15 | 41.15 | 42.31 | 23,884 | -0.60(-1.40%) |
Mar 23, 2021 | 41.50 | 42.91 | 39.66 | 42.91 | 45,842 | -0.58(-1.33%) |
Mar 22, 2021 | 42.14 | 43.49 | 40.57 | 43.49 | 32,683 | +2.49(+6.07%) |
Mar 19, 2021 | 40.21 | 41.00 | 39.25 | 41.00 | 38,900 | +0.58(+1.43%) |
Mar 18, 2021 | 39.28 | 40.42 | 38.83 | 40.42 | 27,289 | +0.08(+0.20%) |
Mar 17, 2021 | 38.70 | 40.34 | 38.00 | 40.34 | 21,391 | +0.67(+1.69%) |
Mar 16, 2021 | 39.25 | 40.81 | 37.72 | 39.67 | 56,927 | +0.57(+1.46%) |
Mar 15, 2021 | 38.35 | 39.89 | 37.71 | 39.10 | 26,421 | +1.41(+3.74%) |
Mar 12, 2021 | 39.02 | 39.02 | 37.05 | 37.69 | 18,400 | +0.06(+0.16%) |
Mar 11, 2021 | 35.86 | 38.56 | 35.86 | 37.63 | 45,816 | +2.40(+6.81%) |
Mar 10, 2021 | 36.52 | 36.95 | 35.12 | 35.23 | 14,323 | -0.64(-1.78%) |
Mar 09, 2021 | 35.57 | 37.27 | 35.57 | 35.87 | 37,908 | +0.75(+2.14%) |
Mar 08, 2021 | 34.45 | 36.47 | 34.13 | 35.12 | 52,915 | +0.36(+1.04%) |
Mar 05, 2021 | 34.96 | 36.95 | 32.48 | 34.76 | 37,100 | +0.26(+0.75%) |
Mar 04, 2021 | 38.45 | 38.70 | 33.46 | 34.50 | 68,511 | -4.62(-11.81%) |
Mar 03, 2021 | 41.05 | 42.02 | 38.62 | 39.12 | 38,388 | -1.42(-3.50%) |
Mar 02, 2021 | 40.00 | 42.03 | 39.55 | 40.54 | 53,443 | +2.26(+5.90%) |