Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.99 | 40.09 | 38.85 | 39.06 | 689,834 | +0.07(+0.18%) |
May 27, 2021 | 38.90 | 39.29 | 37.25 | 38.99 | 1,244,055 | +0.10(+0.26%) |
May 26, 2021 | 37.46 | 39.70 | 37.20 | 38.89 | 1,567,435 | +1.29(+3.43%) |
May 25, 2021 | 36.90 | 38.88 | 36.70 | 37.60 | 1,452,143 | +1.44(+3.98%) |
May 24, 2021 | 36.68 | 37.40 | 35.88 | 36.16 | 934,436 | +0.37(+1.03%) |
May 21, 2021 | 36.86 | 36.86 | 35.01 | 35.79 | 1,265,562 | -0.30(-0.83%) |
May 20, 2021 | 36.25 | 36.85 | 34.40 | 36.09 | 1,960,642 | -0.81(-2.20%) |
May 19, 2021 | 36.49 | 37.16 | 35.80 | 36.90 | 1,087,495 | -0.57(-1.52%) |
May 18, 2021 | 35.00 | 38.60 | 34.34 | 37.47 | 1,609,356 | +0.43(+1.16%) |
May 17, 2021 | 36.90 | 37.21 | 35.32 | 37.04 | 2,278,235 | -0.61(-1.62%) |
May 14, 2021 | 36.61 | 37.80 | 35.43 | 37.65 | 1,514,807 | +2.11(+5.94%) |
May 13, 2021 | 39.21 | 39.33 | 34.99 | 35.54 | 2,209,821 | -3.50(-8.97%) |
May 12, 2021 | 40.00 | 40.00 | 38.60 | 39.04 | 1,184,352 | -0.60(-1.51%) |
May 11, 2021 | 37.12 | 39.88 | 36.53 | 39.64 | 1,443,829 | +0.87(+2.24%) |
May 10, 2021 | 40.05 | 40.23 | 38.70 | 38.77 | 1,565,063 | -1.94(-4.77%) |
May 07, 2021 | 41.05 | 42.24 | 40.01 | 40.71 | 916,375 | -0.32(-0.78%) |
May 06, 2021 | 42.04 | 42.50 | 40.21 | 41.03 | 904,770 | -1.06(-2.52%) |
May 05, 2021 | 43.08 | 44.00 | 41.57 | 42.09 | 1,247,117 | -0.99(-2.30%) |
May 04, 2021 | 43.86 | 44.13 | 42.43 | 43.08 | 2,142,392 | -1.15(-2.60%) |
May 03, 2021 | 44.00 | 45.08 | 43.63 | 44.23 | 778,504 | +0.31(+0.71%) |
Apr 30, 2021 | 43.78 | 44.66 | 43.40 | 43.92 | 773,200 | -0.48(-1.08%) |
Apr 29, 2021 | 48.03 | 48.18 | 43.52 | 44.40 | 2,105,153 | -4.01(-8.28%) |
Apr 28, 2021 | 48.38 | 50.02 | 48.22 | 48.41 | 722,012 | +0.03(+0.06%) |
Apr 27, 2021 | 48.18 | 49.20 | 47.37 | 48.38 | 789,664 | -0.36(-0.74%) |
Apr 26, 2021 | 49.39 | 49.57 | 46.65 | 48.74 | 709,517 | +0.42(+0.87%) |
Apr 23, 2021 | 48.25 | 49.32 | 47.92 | 48.32 | 1,116,200 | +0.70(+1.47%) |
Apr 22, 2021 | 46.10 | 49.19 | 45.13 | 47.62 | 1,222,498 | +1.72(+3.75%) |
Apr 21, 2021 | 43.78 | 46.24 | 43.52 | 45.90 | 785,847 | +1.75(+3.96%) |
Apr 20, 2021 | 45.00 | 46.50 | 43.00 | 44.15 | 1,237,612 | -1.14(-2.52%) |
Apr 19, 2021 | 45.25 | 45.40 | 44.36 | 45.29 | 1,026,879 | +0.97(+2.19%) |
Apr 16, 2021 | 45.39 | 45.39 | 42.81 | 44.32 | 913,600 | -0.13(-0.29%) |
Apr 15, 2021 | 45.16 | 45.19 | 43.50 | 44.45 | 557,845 | +0.13(+0.29%) |
Apr 14, 2021 | 45.00 | 45.64 | 44.20 | 44.32 | 853,293 | -0.18(-0.40%) |
Apr 13, 2021 | 42.87 | 45.58 | 42.65 | 44.50 | 825,508 | +1.27(+2.94%) |
Apr 12, 2021 | 43.32 | 44.07 | 42.11 | 43.23 | 941,834 | -1.03(-2.33%) |
Apr 09, 2021 | 44.45 | 44.47 | 43.20 | 44.26 | 755,200 | -0.38(-0.85%) |
Apr 08, 2021 | 45.51 | 45.88 | 43.70 | 44.64 | 900,396 | -0.19(-0.42%) |
Apr 07, 2021 | 45.09 | 45.42 | 44.02 | 44.83 | 1,410,537 | -0.49(-1.08%) |
Apr 06, 2021 | 43.73 | 45.81 | 43.03 | 45.32 | 1,293,958 | +1.44(+3.28%) |
Apr 05, 2021 | 44.80 | 45.28 | 41.93 | 43.88 | 1,447,941 | -0.06(-0.14%) |
Apr 01, 2021 | 42.20 | 45.93 | 41.59 | 43.94 | 2,989,300 | +4.62(+11.75%) |
Mar 31, 2021 | 39.81 | 41.70 | 39.00 | 39.32 | 1,426,175 | +0.16(+0.41%) |
Mar 30, 2021 | 39.18 | 39.49 | 37.33 | 39.16 | 3,634,673 | -0.04(-0.10%) |
Mar 29, 2021 | 41.00 | 41.50 | 38.91 | 39.20 | 1,844,602 | -1.55(-3.80%) |
Mar 26, 2021 | 41.00 | 42.50 | 38.80 | 40.75 | 1,986,500 | +0.01(+0.02%) |
Mar 25, 2021 | 39.49 | 42.28 | 38.50 | 40.74 | 1,918,397 | +0.09(+0.22%) |
Mar 24, 2021 | 44.13 | 44.42 | 40.18 | 40.65 | 2,463,689 | -3.22(-7.34%) |
Mar 23, 2021 | 44.80 | 45.69 | 42.81 | 43.87 | 3,068,257 | -2.43(-5.25%) |
Mar 22, 2021 | 49.25 | 50.20 | 45.81 | 46.30 | 1,793,255 | -2.44(-5.01%) |
Mar 19, 2021 | 47.97 | 49.87 | 47.21 | 48.74 | 4,036,900 | +0.33(+0.68%) |
Mar 18, 2021 | 46.89 | 50.89 | 45.00 | 48.41 | 2,229,787 | +0.98(+2.07%) |
Mar 17, 2021 | 45.49 | 47.74 | 44.05 | 47.43 | 5,931,783 | -2.99(-5.93%) |
Mar 16, 2021 | 51.30 | 53.00 | 49.81 | 50.42 | 2,137,490 | +0.20(+0.40%) |
Mar 15, 2021 | 51.55 | 52.40 | 48.23 | 50.22 | 1,964,365 | -2.26(-4.31%) |
Mar 12, 2021 | 52.34 | 53.53 | 50.68 | 52.48 | 1,386,700 | -2.83(-5.12%) |
Mar 11, 2021 | 52.55 | 55.97 | 52.55 | 55.31 | 1,425,238 | +5.49(+11.02%) |
Mar 10, 2021 | 51.14 | 53.91 | 49.32 | 49.82 | 843,800 | -0.81(-1.60%) |
Mar 09, 2021 | 49.80 | 52.40 | 49.44 | 50.63 | 1,468,645 | +3.41(+7.22%) |
Mar 08, 2021 | 49.53 | 50.91 | 46.88 | 47.22 | 2,560,203 | -5.11(-9.76%) |
Mar 05, 2021 | 55.00 | 55.19 | 48.11 | 52.33 | 2,098,600 | -1.06(-1.99%) |
Mar 04, 2021 | 57.00 | 57.89 | 50.86 | 53.39 | 3,137,889 | -6.99(-11.58%) |
Mar 03, 2021 | 64.50 | 65.20 | 59.00 | 60.38 | 1,691,973 | -3.50(-5.48%) |
Mar 02, 2021 | 62.37 | 65.23 | 60.02 | 63.88 | 1,553,729 | +2.88(+4.72%) |