Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.18 | 46.76 | 45.71 | 46.29 | 560,209 | -0.15(-0.32%) |
May 27, 2021 | 46.11 | 46.95 | 46.11 | 46.44 | 379,276 | +0.66(+1.44%) |
May 26, 2021 | 44.00 | 45.91 | 44.00 | 45.78 | 345,762 | +1.55(+3.50%) |
May 25, 2021 | 44.03 | 44.94 | 43.84 | 44.23 | 322,027 | +0.22(+0.50%) |
May 24, 2021 | 44.17 | 44.29 | 43.22 | 44.01 | 162,203 | +0.11(+0.25%) |
May 21, 2021 | 43.65 | 44.18 | 43.65 | 43.90 | 179,914 | +0.40(+0.92%) |
May 20, 2021 | 43.80 | 44.10 | 43.28 | 43.50 | 128,186 | -0.37(-0.84%) |
May 19, 2021 | 42.74 | 43.94 | 42.53 | 43.87 | 172,364 | +0.61(+1.41%) |
May 18, 2021 | 43.03 | 43.87 | 43.03 | 43.26 | 210,195 | +0.43(+1.00%) |
May 17, 2021 | 42.81 | 43.25 | 42.16 | 42.83 | 266,386 | -0.40(-0.93%) |
May 14, 2021 | 42.82 | 44.09 | 42.82 | 43.23 | 285,829 | +0.75(+1.77%) |
May 13, 2021 | 40.38 | 42.70 | 40.38 | 42.48 | 251,474 | +1.60(+3.91%) |
May 12, 2021 | 41.46 | 41.99 | 40.52 | 40.88 | 244,995 | -0.41(-0.99%) |
May 11, 2021 | 41.50 | 41.93 | 40.62 | 41.29 | 278,355 | -0.65(-1.55%) |
May 10, 2021 | 42.66 | 43.90 | 41.88 | 41.94 | 432,172 | -1.16(-2.69%) |
May 07, 2021 | 42.74 | 43.40 | 41.78 | 43.10 | 383,584 | +0.03(+0.07%) |
May 06, 2021 | 43.55 | 45.25 | 41.62 | 43.07 | 479,860 | +1.93(+4.69%) |
May 05, 2021 | 40.82 | 41.52 | 39.94 | 41.14 | 212,838 | +0.52(+1.28%) |
May 04, 2021 | 40.46 | 40.91 | 40.14 | 40.62 | 148,208 | +0.16(+0.40%) |
May 03, 2021 | 39.69 | 41.17 | 39.69 | 40.46 | 378,338 | +1.12(+2.85%) |
Apr 30, 2021 | 38.78 | 39.38 | 38.33 | 39.34 | 263,200 | +0.39(+1.00%) |
Apr 29, 2021 | 39.28 | 39.63 | 38.71 | 38.95 | 101,913 | -0.02(-0.05%) |
Apr 28, 2021 | 38.71 | 39.57 | 38.70 | 38.97 | 141,956 | +0.39(+1.01%) |
Apr 27, 2021 | 38.99 | 39.14 | 38.23 | 38.58 | 137,879 | -0.40(-1.03%) |
Apr 26, 2021 | 38.91 | 39.59 | 38.75 | 38.98 | 162,484 | +0.26(+0.67%) |
Apr 23, 2021 | 38.29 | 39.02 | 37.77 | 38.72 | 253,500 | +0.45(+1.18%) |
Apr 22, 2021 | 39.03 | 39.03 | 38.25 | 38.27 | 134,630 | -0.90(-2.30%) |
Apr 21, 2021 | 38.32 | 39.30 | 38.13 | 39.17 | 191,566 | +0.73(+1.90%) |
Apr 20, 2021 | 38.18 | 39.17 | 38.11 | 38.44 | 197,797 | -0.07(-0.18%) |
Apr 19, 2021 | 38.72 | 38.81 | 38.18 | 38.51 | 116,303 | -0.24(-0.62%) |
Apr 16, 2021 | 38.27 | 39.05 | 37.90 | 38.75 | 177,100 | +0.81(+2.13%) |
Apr 15, 2021 | 38.24 | 38.47 | 37.60 | 37.94 | 277,614 | -0.16(-0.42%) |
Apr 14, 2021 | 38.65 | 39.30 | 37.93 | 38.10 | 274,894 | -0.44(-1.14%) |
Apr 13, 2021 | 38.79 | 38.92 | 38.18 | 38.54 | 265,325 | -0.46(-1.18%) |
Apr 12, 2021 | 39.09 | 39.68 | 38.87 | 39.00 | 146,245 | +0.15(+0.39%) |
Apr 09, 2021 | 38.74 | 38.86 | 38.24 | 38.85 | 156,400 | +0.20(+0.52%) |
Apr 08, 2021 | 38.65 | 38.86 | 38.17 | 38.65 | 296,328 | -0.25(-0.64%) |
Apr 07, 2021 | 38.78 | 39.35 | 38.14 | 38.90 | 204,090 | +0.20(+0.52%) |
Apr 06, 2021 | 40.01 | 40.54 | 38.05 | 38.70 | 317,301 | -1.21(-3.03%) |
Apr 05, 2021 | 40.71 | 40.84 | 39.83 | 39.91 | 196,793 | -0.45(-1.11%) |
Apr 01, 2021 | 40.26 | 40.52 | 39.53 | 40.36 | 252,700 | +0.13(+0.32%) |
Mar 31, 2021 | 40.76 | 41.16 | 40.13 | 40.23 | 260,092 | -0.52(-1.28%) |
Mar 30, 2021 | 41.16 | 41.60 | 40.21 | 40.75 | 293,363 | -0.45(-1.09%) |
Mar 29, 2021 | 41.53 | 41.99 | 40.68 | 41.20 | 216,426 | -0.45(-1.08%) |
Mar 26, 2021 | 40.50 | 41.77 | 39.66 | 41.65 | 383,600 | +1.40(+3.48%) |
Mar 25, 2021 | 39.85 | 40.43 | 39.10 | 40.25 | 454,736 | +0.31(+0.78%) |
Mar 24, 2021 | 41.21 | 41.26 | 39.75 | 39.94 | 885,608 | -0.76(-1.87%) |
Mar 23, 2021 | 40.27 | 41.28 | 40.27 | 40.70 | 336,727 | +0.02(+0.05%) |
Mar 22, 2021 | 39.75 | 40.83 | 39.75 | 40.68 | 286,581 | +0.71(+1.78%) |
Mar 19, 2021 | 39.50 | 40.76 | 39.37 | 39.97 | 574,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.41 | 41.82 | 39.92 | 40.09 | 232,957 | -1.16(-2.81%) |
Mar 17, 2021 | 40.87 | 41.55 | 40.45 | 41.25 | 234,190 | +0.49(+1.20%) |
Mar 16, 2021 | 41.90 | 41.98 | 40.53 | 40.76 | 256,528 | -1.54(-3.64%) |
Mar 15, 2021 | 41.18 | 42.89 | 41.18 | 42.30 | 418,582 | +0.68(+1.63%) |
Mar 12, 2021 | 41.21 | 41.77 | 39.52 | 41.62 | 403,000 | +0.24(+0.58%) |
Mar 11, 2021 | 41.04 | 41.48 | 40.19 | 41.38 | 367,392 | +0.32(+0.78%) |
Mar 10, 2021 | 40.65 | 41.22 | 39.90 | 41.06 | 367,680 | +0.94(+2.34%) |
Mar 09, 2021 | 39.81 | 40.91 | 39.75 | 40.12 | 705,806 | -0.26(-0.64%) |
Mar 08, 2021 | 38.25 | 40.51 | 38.17 | 40.38 | 731,703 | +2.32(+6.10%) |
Mar 05, 2021 | 37.14 | 38.31 | 36.54 | 38.06 | 752,500 | +1.34(+3.65%) |
Mar 04, 2021 | 35.37 | 36.77 | 35.24 | 36.72 | 640,232 | +1.51(+4.29%) |
Mar 03, 2021 | 34.26 | 35.76 | 33.62 | 35.21 | 815,578 | +1.21(+3.56%) |
Mar 02, 2021 | 33.82 | 34.68 | 33.76 | 34.00 | 308,701 | +0.07(+0.21%) |