Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.78 | 43.78 | 42.78 | 43.21 | 226,344 | +1.51(+3.62%) |
May 27, 2021 | 42.22 | 42.38 | 41.45 | 41.70 | 166,235 | -0.09(-0.22%) |
May 26, 2021 | 41.80 | 42.40 | 41.25 | 41.79 | 132,958 | +0.14(+0.34%) |
May 25, 2021 | 41.41 | 42.09 | 41.30 | 41.65 | 133,768 | +0.25(+0.60%) |
May 24, 2021 | 41.46 | 42.29 | 41.24 | 41.40 | 121,002 | +0.19(+0.46%) |
May 21, 2021 | 41.25 | 41.58 | 40.82 | 41.21 | 219,251 | +0.11(+0.27%) |
May 20, 2021 | 41.23 | 41.69 | 40.34 | 41.10 | 247,442 | +0.16(+0.39%) |
May 19, 2021 | 40.53 | 41.45 | 40.10 | 40.94 | 213,893 | +0.06(+0.15%) |
May 18, 2021 | 40.59 | 41.44 | 40.38 | 40.88 | 141,328 | +0.33(+0.81%) |
May 17, 2021 | 40.76 | 42.33 | 39.99 | 40.55 | 94,773 | -0.27(-0.66%) |
May 14, 2021 | 40.59 | 41.50 | 40.27 | 40.82 | 176,859 | +0.01(+0.02%) |
May 13, 2021 | 42.72 | 44.11 | 40.01 | 40.81 | 216,327 | -1.77(-4.16%) |
May 12, 2021 | 43.35 | 44.28 | 42.09 | 42.58 | 197,024 | -0.79(-1.82%) |
May 11, 2021 | 43.74 | 44.46 | 42.65 | 43.37 | 151,685 | -1.46(-3.26%) |
May 10, 2021 | 47.51 | 47.51 | 44.72 | 44.83 | 252,488 | -2.30(-4.88%) |
May 07, 2021 | 43.99 | 49.45 | 43.76 | 47.13 | 429,797 | +4.46(+10.45%) |
May 06, 2021 | 46.54 | 46.54 | 41.51 | 42.67 | 240,501 | -3.84(-8.26%) |
May 05, 2021 | 47.16 | 47.98 | 46.27 | 46.51 | 90,197 | -0.20(-0.43%) |
May 04, 2021 | 47.08 | 47.33 | 45.26 | 46.71 | 193,947 | -1.17(-2.44%) |
May 03, 2021 | 47.40 | 48.58 | 46.92 | 47.88 | 176,095 | +0.32(+0.67%) |
Apr 30, 2021 | 46.37 | 49.46 | 46.37 | 47.56 | 268,600 | +0.87(+1.86%) |
Apr 29, 2021 | 44.32 | 46.77 | 43.60 | 46.69 | 164,814 | +2.50(+5.66%) |
Apr 28, 2021 | 44.24 | 44.75 | 43.37 | 44.19 | 83,218 | +0.06(+0.14%) |
Apr 27, 2021 | 44.18 | 44.79 | 43.67 | 44.13 | 144,065 | +0.13(+0.30%) |
Apr 26, 2021 | 43.83 | 45.27 | 43.65 | 44.00 | 157,788 | +0.58(+1.34%) |
Apr 23, 2021 | 43.95 | 44.00 | 42.09 | 43.42 | 123,900 | -0.23(-0.53%) |
Apr 22, 2021 | 44.05 | 44.53 | 43.42 | 43.65 | 163,248 | -0.59(-1.33%) |
Apr 21, 2021 | 43.77 | 44.79 | 43.23 | 44.24 | 243,966 | +0.37(+0.84%) |
Apr 20, 2021 | 43.19 | 44.10 | 42.92 | 43.87 | 199,639 | +0.63(+1.46%) |
Apr 19, 2021 | 43.85 | 44.08 | 42.42 | 43.24 | 166,776 | -0.79(-1.79%) |
Apr 16, 2021 | 44.16 | 44.78 | 43.34 | 44.03 | 231,000 | +0.10(+0.23%) |
Apr 15, 2021 | 44.05 | 44.88 | 43.56 | 43.93 | 226,395 | -0.02(-0.05%) |
Apr 14, 2021 | 44.01 | 44.65 | 43.59 | 43.95 | 156,242 | -0.06(-0.14%) |
Apr 13, 2021 | 43.90 | 44.63 | 43.71 | 44.01 | 119,595 | +0.22(+0.50%) |
Apr 12, 2021 | 43.45 | 44.04 | 42.12 | 43.79 | 107,938 | +0.63(+1.46%) |
Apr 09, 2021 | 43.21 | 43.49 | 42.15 | 43.16 | 136,900 | +0.06(+0.14%) |
Apr 08, 2021 | 43.56 | 43.56 | 42.04 | 43.10 | 253,645 | -0.07(-0.16%) |
Apr 07, 2021 | 43.12 | 43.88 | 41.34 | 43.17 | 234,472 | -0.07(-0.16%) |
Apr 06, 2021 | 46.78 | 47.76 | 43.13 | 43.24 | 224,946 | -3.74(-7.96%) |
Apr 05, 2021 | 47.73 | 47.73 | 45.41 | 46.98 | 244,419 | +0.08(+0.17%) |
Apr 01, 2021 | 46.27 | 47.00 | 45.44 | 46.90 | 175,700 | +0.85(+1.85%) |
Mar 31, 2021 | 44.04 | 46.62 | 43.56 | 46.05 | 332,533 | +2.06(+4.68%) |
Mar 30, 2021 | 45.17 | 45.46 | 43.81 | 43.99 | 167,114 | -0.75(-1.68%) |
Mar 29, 2021 | 44.72 | 45.40 | 43.83 | 44.74 | 296,662 | +0.22(+0.49%) |
Mar 26, 2021 | 44.96 | 46.00 | 43.48 | 44.52 | 205,600 | -0.79(-1.74%) |
Mar 25, 2021 | 43.90 | 45.31 | 42.47 | 45.31 | 483,653 | +1.18(+2.67%) |
Mar 24, 2021 | 46.43 | 46.50 | 44.00 | 44.13 | 203,639 | -1.57(-3.44%) |
Mar 23, 2021 | 45.63 | 46.54 | 44.94 | 45.70 | 286,369 | -0.09(-0.20%) |
Mar 22, 2021 | 44.77 | 46.21 | 43.99 | 45.79 | 234,131 | +1.28(+2.88%) |
Mar 19, 2021 | 44.33 | 45.55 | 43.77 | 44.51 | 678,500 | +0.12(+0.27%) |
Mar 18, 2021 | 46.95 | 47.46 | 44.22 | 44.39 | 244,190 | -3.65(-7.60%) |
Mar 17, 2021 | 44.47 | 48.05 | 42.84 | 48.04 | 324,101 | +3.49(+7.83%) |
Mar 16, 2021 | 42.99 | 45.47 | 42.26 | 44.55 | 428,661 | +1.16(+2.67%) |
Mar 15, 2021 | 44.44 | 46.59 | 43.08 | 43.39 | 409,247 | -1.26(-2.82%) |
Mar 12, 2021 | 43.66 | 45.51 | 43.51 | 44.65 | 280,600 | +0.51(+1.16%) |
Mar 11, 2021 | 40.18 | 44.89 | 40.11 | 44.14 | 697,659 | +4.07(+10.16%) |
Mar 10, 2021 | 37.58 | 40.42 | 37.11 | 40.07 | 357,849 | +2.78(+7.46%) |
Mar 09, 2021 | 38.27 | 38.97 | 36.84 | 37.29 | 694,704 | +0.11(+0.30%) |
Mar 08, 2021 | 34.78 | 37.63 | 34.50 | 37.18 | 1,580,921 | +2.68(+7.77%) |
Mar 05, 2021 | 35.73 | 35.73 | 33.64 | 34.50 | 900,400 | -0.56(-1.60%) |
Mar 04, 2021 | 35.73 | 36.10 | 33.80 | 35.06 | 618,775 | -0.86(-2.39%) |
Mar 03, 2021 | 37.93 | 38.23 | 35.91 | 35.92 | 467,525 | -1.91(-5.05%) |
Mar 02, 2021 | 39.65 | 39.92 | 37.25 | 37.83 | 511,880 | -1.28(-3.27%) |