Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.00 | 50.38 | 48.30 | 50.06 | 591,948 | +0.19(+0.38%) |
May 27, 2021 | 48.71 | 50.00 | 48.20 | 49.87 | 988,867 | +2.17(+4.55%) |
May 26, 2021 | 46.72 | 47.85 | 46.41 | 47.70 | 586,194 | +1.02(+2.19%) |
May 25, 2021 | 47.87 | 48.38 | 46.44 | 46.68 | 531,527 | -0.97(-2.04%) |
May 24, 2021 | 48.96 | 48.96 | 47.02 | 47.65 | 478,291 | -0.86(-1.77%) |
May 21, 2021 | 47.22 | 48.84 | 46.69 | 48.51 | 808,353 | +2.33(+5.05%) |
May 20, 2021 | 47.39 | 47.91 | 45.79 | 46.18 | 524,052 | -1.10(-2.33%) |
May 19, 2021 | 46.65 | 47.37 | 45.31 | 47.28 | 560,679 | -0.76(-1.58%) |
May 18, 2021 | 49.45 | 49.84 | 48.02 | 48.04 | 473,770 | -1.20(-2.44%) |
May 17, 2021 | 48.40 | 49.38 | 47.47 | 49.24 | 353,206 | +0.63(+1.30%) |
May 14, 2021 | 48.07 | 48.79 | 47.08 | 48.61 | 452,049 | +1.17(+2.47%) |
May 13, 2021 | 45.71 | 47.92 | 45.71 | 47.44 | 638,299 | +1.56(+3.40%) |
May 12, 2021 | 47.35 | 48.21 | 45.71 | 45.88 | 519,007 | -2.57(-5.30%) |
May 11, 2021 | 47.05 | 48.90 | 46.92 | 48.45 | 755,371 | -0.01(-0.02%) |
May 10, 2021 | 49.11 | 49.73 | 48.40 | 48.46 | 726,574 | -0.83(-1.68%) |
May 07, 2021 | 48.15 | 49.78 | 47.43 | 49.29 | 734,883 | +1.00(+2.07%) |
May 06, 2021 | 46.26 | 48.33 | 45.07 | 48.29 | 773,327 | +1.29(+2.74%) |
May 05, 2021 | 46.79 | 47.53 | 45.86 | 47.00 | 792,832 | +1.29(+2.82%) |
May 04, 2021 | 46.63 | 46.63 | 45.15 | 45.71 | 984,673 | -1.63(-3.44%) |
May 03, 2021 | 47.05 | 47.52 | 46.31 | 47.34 | 621,925 | +1.00(+2.16%) |
Apr 30, 2021 | 46.50 | 46.69 | 45.94 | 46.34 | 897,200 | -0.87(-1.84%) |
Apr 29, 2021 | 50.69 | 50.98 | 47.16 | 47.21 | 1,268,755 | -2.94(-5.86%) |
Apr 28, 2021 | 49.50 | 50.27 | 49.10 | 50.15 | 728,515 | +0.51(+1.03%) |
Apr 27, 2021 | 48.64 | 49.80 | 48.32 | 49.64 | 715,352 | +0.89(+1.83%) |
Apr 26, 2021 | 49.10 | 49.14 | 48.34 | 48.75 | 737,374 | +0.15(+0.31%) |
Apr 23, 2021 | 46.13 | 48.84 | 45.50 | 48.60 | 1,271,600 | +2.84(+6.21%) |
Apr 22, 2021 | 45.87 | 46.37 | 45.36 | 45.76 | 906,987 | +0.16(+0.35%) |
Apr 21, 2021 | 44.00 | 45.67 | 43.03 | 45.60 | 738,331 | +1.69(+3.85%) |
Apr 20, 2021 | 44.64 | 44.82 | 43.20 | 43.91 | 1,318,807 | -0.85(-1.90%) |
Apr 19, 2021 | 44.68 | 45.18 | 43.87 | 44.76 | 1,111,821 | -0.54(-1.19%) |
Apr 16, 2021 | 45.98 | 46.32 | 45.03 | 45.30 | 999,500 | +0.00(+0.00%) |
Apr 15, 2021 | 45.01 | 45.55 | 43.73 | 45.30 | 460,245 | +0.65(+1.46%) |
Apr 14, 2021 | 44.21 | 45.52 | 44.05 | 44.65 | 794,055 | +0.77(+1.75%) |
Apr 13, 2021 | 44.15 | 44.48 | 42.55 | 43.88 | 779,244 | -0.27(-0.61%) |
Apr 12, 2021 | 43.64 | 44.33 | 42.70 | 44.15 | 540,366 | +0.82(+1.89%) |
Apr 09, 2021 | 42.18 | 43.52 | 42.00 | 43.33 | 581,100 | +1.20(+2.85%) |
Apr 08, 2021 | 41.78 | 42.56 | 40.90 | 42.13 | 542,410 | +0.08(+0.19%) |
Apr 07, 2021 | 42.77 | 43.11 | 41.72 | 42.05 | 606,037 | -1.07(-2.48%) |
Apr 06, 2021 | 43.06 | 44.23 | 42.90 | 43.12 | 573,279 | -0.22(-0.51%) |
Apr 05, 2021 | 43.86 | 44.03 | 42.97 | 43.34 | 530,871 | +0.24(+0.56%) |
Apr 01, 2021 | 45.06 | 45.27 | 42.92 | 43.10 | 653,600 | -1.10(-2.49%) |
Mar 31, 2021 | 44.22 | 45.19 | 43.98 | 44.20 | 1,244,273 | +0.15(+0.34%) |
Mar 30, 2021 | 40.91 | 44.05 | 40.46 | 44.05 | 1,298,410 | +3.29(+8.07%) |
Mar 29, 2021 | 41.57 | 41.88 | 40.32 | 40.76 | 910,268 | -1.07(-2.56%) |
Mar 26, 2021 | 40.39 | 41.93 | 39.96 | 41.83 | 1,371,900 | +2.78(+7.12%) |
Mar 25, 2021 | 36.27 | 39.51 | 35.78 | 39.05 | 1,629,597 | +2.07(+5.60%) |
Mar 24, 2021 | 39.34 | 40.05 | 36.90 | 36.98 | 1,606,063 | -1.65(-4.27%) |
Mar 23, 2021 | 39.01 | 40.69 | 38.10 | 38.63 | 1,529,809 | -2.26(-5.53%) |
Mar 22, 2021 | 42.39 | 42.64 | 40.35 | 40.89 | 1,038,830 | -1.75(-4.10%) |
Mar 19, 2021 | 44.18 | 44.18 | 42.13 | 42.64 | 2,202,300 | -1.50(-3.40%) |
Mar 18, 2021 | 46.38 | 47.60 | 43.81 | 44.14 | 1,141,540 | -3.86(-8.04%) |
Mar 17, 2021 | 45.93 | 48.03 | 45.59 | 48.00 | 781,637 | +1.91(+4.14%) |
Mar 16, 2021 | 46.94 | 46.94 | 45.33 | 46.09 | 890,266 | -1.11(-2.35%) |
Mar 15, 2021 | 48.65 | 48.65 | 46.67 | 47.20 | 1,350,315 | -0.27(-0.57%) |
Mar 12, 2021 | 44.25 | 47.98 | 44.25 | 47.47 | 2,604,100 | +7.15(+17.73%) |
Mar 11, 2021 | 40.36 | 41.25 | 39.75 | 40.32 | 821,315 | +0.60(+1.51%) |
Mar 10, 2021 | 39.19 | 40.15 | 38.99 | 39.72 | 808,513 | +0.96(+2.48%) |
Mar 09, 2021 | 38.95 | 39.17 | 38.13 | 38.76 | 826,054 | +0.47(+1.23%) |
Mar 08, 2021 | 38.32 | 38.78 | 37.43 | 38.29 | 541,829 | +0.40(+1.06%) |
Mar 05, 2021 | 36.20 | 37.92 | 34.90 | 37.89 | 971,100 | +2.59(+7.34%) |
Mar 04, 2021 | 35.65 | 37.22 | 34.08 | 35.30 | 1,241,415 | -0.83(-2.30%) |
Mar 03, 2021 | 37.55 | 38.23 | 36.06 | 36.13 | 911,940 | -1.04(-2.80%) |
Mar 02, 2021 | 37.21 | 38.10 | 36.75 | 37.17 | 816,521 | -0.24(-0.64%) |