Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.67 | 37.85 | 36.67 | 37.85 | 66,787 | +1.34(+3.67%) |
May 27, 2021 | 36.71 | 37.12 | 35.98 | 36.51 | 120,661 | +0.10(+0.27%) |
May 26, 2021 | 37.64 | 37.64 | 35.87 | 36.41 | 127,804 | -0.64(-1.73%) |
May 25, 2021 | 39.12 | 39.80 | 36.58 | 37.05 | 122,559 | -1.89(-4.85%) |
May 24, 2021 | 40.30 | 40.74 | 38.25 | 38.94 | 135,964 | -1.11(-2.77%) |
May 21, 2021 | 40.00 | 40.99 | 38.90 | 40.05 | 75,539 | +0.36(+0.91%) |
May 20, 2021 | 38.60 | 39.84 | 38.21 | 39.69 | 50,685 | +1.18(+3.06%) |
May 19, 2021 | 36.57 | 38.90 | 36.04 | 38.51 | 63,089 | +0.73(+1.93%) |
May 18, 2021 | 37.54 | 38.47 | 37.54 | 37.78 | 56,395 | +0.09(+0.24%) |
May 17, 2021 | 37.87 | 38.21 | 36.72 | 37.69 | 63,306 | -0.30(-0.79%) |
May 14, 2021 | 36.32 | 38.06 | 36.15 | 37.99 | 54,086 | +1.84(+5.09%) |
May 13, 2021 | 36.69 | 38.23 | 35.78 | 36.15 | 62,989 | -0.12(-0.33%) |
May 12, 2021 | 37.25 | 39.24 | 36.05 | 36.27 | 83,397 | -1.54(-4.07%) |
May 11, 2021 | 37.22 | 39.29 | 36.82 | 37.81 | 106,661 | -1.03(-2.65%) |
May 10, 2021 | 40.89 | 41.29 | 38.73 | 38.84 | 87,928 | -2.05(-5.01%) |
May 07, 2021 | 40.33 | 41.80 | 40.05 | 40.89 | 52,423 | +0.94(+2.35%) |
May 06, 2021 | 38.14 | 39.99 | 36.27 | 39.95 | 157,122 | +2.20(+5.83%) |
May 05, 2021 | 37.97 | 39.13 | 37.22 | 37.75 | 68,087 | -0.20(-0.53%) |
May 04, 2021 | 40.54 | 41.09 | 37.94 | 37.95 | 114,572 | -3.54(-8.53%) |
May 03, 2021 | 41.18 | 42.00 | 40.42 | 41.49 | 104,205 | +1.36(+3.39%) |
Apr 30, 2021 | 41.38 | 42.30 | 39.81 | 40.13 | 93,900 | -2.20(-5.20%) |
Apr 29, 2021 | 40.54 | 42.62 | 40.54 | 42.33 | 98,423 | +2.49(+6.25%) |
Apr 28, 2021 | 39.57 | 40.08 | 39.05 | 39.84 | 42,113 | +0.00(+0.00%) |
Apr 27, 2021 | 41.11 | 41.24 | 39.31 | 39.84 | 72,174 | -0.65(-1.61%) |
Apr 26, 2021 | 38.73 | 40.97 | 38.73 | 40.49 | 67,611 | +2.03(+5.28%) |
Apr 23, 2021 | 37.89 | 39.60 | 37.89 | 38.46 | 68,900 | +0.66(+1.75%) |
Apr 22, 2021 | 37.59 | 38.88 | 37.16 | 37.80 | 76,943 | +0.30(+0.80%) |
Apr 21, 2021 | 34.79 | 37.65 | 34.01 | 37.50 | 96,199 | +2.46(+7.02%) |
Apr 20, 2021 | 36.41 | 36.73 | 34.84 | 35.04 | 115,937 | -1.76(-4.78%) |
Apr 19, 2021 | 36.91 | 37.17 | 36.37 | 36.80 | 84,161 | -0.53(-1.42%) |
Apr 16, 2021 | 38.12 | 38.12 | 37.02 | 37.33 | 57,200 | -0.27(-0.72%) |
Apr 15, 2021 | 38.78 | 38.78 | 37.26 | 37.60 | 88,114 | -0.52(-1.36%) |
Apr 14, 2021 | 37.98 | 38.64 | 36.86 | 38.12 | 65,116 | +0.66(+1.76%) |
Apr 13, 2021 | 37.33 | 37.80 | 36.39 | 37.46 | 71,168 | +0.01(+0.03%) |
Apr 12, 2021 | 38.90 | 38.96 | 36.91 | 37.45 | 53,670 | -0.62(-1.63%) |
Apr 09, 2021 | 37.49 | 38.24 | 36.87 | 38.07 | 54,900 | +0.32(+0.85%) |
Apr 08, 2021 | 37.00 | 37.94 | 36.45 | 37.75 | 100,560 | +0.75(+2.03%) |
Apr 07, 2021 | 37.54 | 37.63 | 36.70 | 37.00 | 65,043 | -0.83(-2.19%) |
Apr 06, 2021 | 39.09 | 39.83 | 37.29 | 37.83 | 97,545 | -1.35(-3.45%) |
Apr 05, 2021 | 39.00 | 39.40 | 38.00 | 39.18 | 71,418 | +0.86(+2.24%) |
Apr 01, 2021 | 37.95 | 39.46 | 37.80 | 38.32 | 106,300 | +0.65(+1.73%) |
Mar 31, 2021 | 36.70 | 38.51 | 36.70 | 37.67 | 156,317 | +0.98(+2.67%) |
Mar 30, 2021 | 35.80 | 37.51 | 35.29 | 36.69 | 187,100 | +1.07(+3.00%) |
Mar 29, 2021 | 37.31 | 38.14 | 35.52 | 35.62 | 148,164 | -2.35(-6.19%) |
Mar 26, 2021 | 40.07 | 40.34 | 36.60 | 37.97 | 151,700 | -1.15(-2.94%) |
Mar 25, 2021 | 36.76 | 39.39 | 35.03 | 39.12 | 205,083 | +1.03(+2.70%) |
Mar 24, 2021 | 40.43 | 40.97 | 37.77 | 38.09 | 172,862 | -1.52(-3.84%) |
Mar 23, 2021 | 42.54 | 42.54 | 39.12 | 39.61 | 154,686 | -2.19(-5.24%) |
Mar 22, 2021 | 41.18 | 42.26 | 40.69 | 41.80 | 149,760 | +0.95(+2.33%) |
Mar 19, 2021 | 40.41 | 42.15 | 40.41 | 40.85 | 427,700 | +0.04(+0.10%) |
Mar 18, 2021 | 43.54 | 43.54 | 40.56 | 40.81 | 204,574 | -3.29(-7.46%) |
Mar 17, 2021 | 41.41 | 44.40 | 40.50 | 44.10 | 148,949 | +2.07(+4.93%) |
Mar 16, 2021 | 45.45 | 45.55 | 41.83 | 42.03 | 179,778 | -2.24(-5.06%) |
Mar 15, 2021 | 48.69 | 50.30 | 43.57 | 44.27 | 261,461 | -4.47(-9.17%) |
Mar 12, 2021 | 47.16 | 50.85 | 47.11 | 48.74 | 331,900 | +0.96(+2.01%) |
Mar 11, 2021 | 45.59 | 48.90 | 45.16 | 47.78 | 253,234 | +3.16(+7.08%) |
Mar 10, 2021 | 45.70 | 47.05 | 44.52 | 44.62 | 121,757 | -0.53(-1.17%) |
Mar 09, 2021 | 43.07 | 46.31 | 42.50 | 45.15 | 168,646 | +2.75(+6.49%) |
Mar 08, 2021 | 43.47 | 43.78 | 41.81 | 42.40 | 173,611 | -0.65(-1.51%) |
Mar 05, 2021 | 43.37 | 43.98 | 39.09 | 43.05 | 277,500 | +0.42(+0.99%) |
Mar 04, 2021 | 44.76 | 46.12 | 41.57 | 42.63 | 324,185 | -3.00(-6.57%) |
Mar 03, 2021 | 47.70 | 48.35 | 45.10 | 45.63 | 151,683 | -2.02(-4.24%) |
Mar 02, 2021 | 47.76 | 48.59 | 47.08 | 47.65 | 308,547 | -0.14(-0.29%) |