Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.77 | 39.77 | 38.35 | 39.31 | 909,292 | +0.73(+1.89%) |
May 27, 2021 | 40.24 | 40.49 | 37.80 | 38.58 | 1,471,575 | -1.93(-4.76%) |
May 26, 2021 | 39.29 | 40.60 | 39.20 | 40.51 | 326,053 | +1.26(+3.21%) |
May 25, 2021 | 38.79 | 39.65 | 38.66 | 39.25 | 248,881 | +0.62(+1.60%) |
May 24, 2021 | 39.31 | 39.80 | 38.50 | 38.63 | 577,799 | -0.45(-1.15%) |
May 21, 2021 | 38.59 | 39.24 | 38.23 | 39.08 | 266,465 | +0.85(+2.22%) |
May 20, 2021 | 37.70 | 38.74 | 37.45 | 38.23 | 288,350 | +0.88(+2.36%) |
May 19, 2021 | 36.30 | 37.46 | 35.60 | 37.35 | 390,939 | +0.31(+0.84%) |
May 18, 2021 | 37.06 | 37.65 | 36.62 | 37.04 | 250,764 | +0.28(+0.76%) |
May 17, 2021 | 36.64 | 37.01 | 35.70 | 36.76 | 490,498 | +0.22(+0.60%) |
May 14, 2021 | 36.06 | 37.00 | 34.74 | 36.54 | 732,135 | +1.32(+3.75%) |
May 13, 2021 | 37.07 | 37.60 | 33.91 | 35.22 | 913,356 | -1.44(-3.93%) |
May 12, 2021 | 36.40 | 37.53 | 35.90 | 36.66 | 526,720 | -0.37(-1.00%) |
May 11, 2021 | 36.63 | 38.15 | 36.23 | 37.03 | 573,904 | -0.49(-1.31%) |
May 10, 2021 | 38.43 | 39.35 | 37.12 | 37.52 | 669,157 | -1.05(-2.72%) |
May 07, 2021 | 38.47 | 39.48 | 38.26 | 38.57 | 395,574 | +0.72(+1.90%) |
May 06, 2021 | 40.44 | 40.44 | 36.70 | 37.85 | 683,088 | -2.92(-7.16%) |
May 05, 2021 | 40.96 | 41.26 | 39.65 | 40.77 | 413,025 | +0.35(+0.87%) |
May 04, 2021 | 39.39 | 40.57 | 38.94 | 40.42 | 525,728 | +0.34(+0.85%) |
May 03, 2021 | 41.68 | 41.95 | 39.70 | 40.08 | 417,180 | -1.50(-3.61%) |
Apr 30, 2021 | 42.51 | 43.30 | 41.44 | 41.58 | 859,500 | -1.13(-2.65%) |
Apr 29, 2021 | 43.79 | 43.79 | 42.10 | 42.71 | 394,260 | -0.75(-1.73%) |
Apr 28, 2021 | 42.70 | 43.80 | 42.16 | 43.46 | 351,242 | +0.43(+1.00%) |
Apr 27, 2021 | 44.14 | 44.43 | 42.82 | 43.03 | 827,926 | -0.95(-2.16%) |
Apr 26, 2021 | 43.13 | 44.57 | 42.80 | 43.98 | 517,348 | +0.96(+2.23%) |
Apr 23, 2021 | 43.12 | 43.58 | 42.48 | 43.02 | 338,500 | +0.56(+1.32%) |
Apr 22, 2021 | 42.05 | 43.18 | 41.81 | 42.46 | 362,733 | +0.34(+0.81%) |
Apr 21, 2021 | 42.36 | 42.42 | 41.06 | 42.12 | 788,916 | -0.32(-0.75%) |
Apr 20, 2021 | 42.74 | 42.91 | 41.63 | 42.44 | 304,212 | -0.46(-1.07%) |
Apr 19, 2021 | 44.46 | 44.99 | 42.78 | 42.90 | 350,028 | -1.95(-4.35%) |
Apr 16, 2021 | 43.49 | 45.51 | 42.42 | 44.85 | 1,006,100 | +1.11(+2.54%) |
Apr 15, 2021 | 43.95 | 44.24 | 43.07 | 43.74 | 939,061 | +0.59(+1.37%) |
Apr 14, 2021 | 43.75 | 43.81 | 42.20 | 43.15 | 446,398 | -0.45(-1.03%) |
Apr 13, 2021 | 42.74 | 43.86 | 42.21 | 43.60 | 755,667 | +1.39(+3.29%) |
Apr 12, 2021 | 42.00 | 42.79 | 41.11 | 42.21 | 340,333 | +0.06(+0.14%) |
Apr 09, 2021 | 42.67 | 42.92 | 41.02 | 42.15 | 644,400 | -0.84(-1.95%) |
Apr 08, 2021 | 42.01 | 43.19 | 41.82 | 42.99 | 550,057 | +1.33(+3.19%) |
Apr 07, 2021 | 43.53 | 43.95 | 41.63 | 41.66 | 511,387 | -1.92(-4.41%) |
Apr 06, 2021 | 46.11 | 46.17 | 42.16 | 43.58 | 942,636 | -1.02(-2.29%) |
Apr 05, 2021 | 45.63 | 45.63 | 43.80 | 44.60 | 739,790 | -0.36(-0.80%) |
Apr 01, 2021 | 45.79 | 45.94 | 44.41 | 44.96 | 547,700 | -0.18(-0.40%) |
Mar 31, 2021 | 43.35 | 45.53 | 43.05 | 45.14 | 483,387 | +2.45(+5.74%) |
Mar 30, 2021 | 41.71 | 42.79 | 40.84 | 42.69 | 398,448 | +0.55(+1.31%) |
Mar 29, 2021 | 43.51 | 43.68 | 41.72 | 42.14 | 449,321 | -1.36(-3.13%) |
Mar 26, 2021 | 42.85 | 44.74 | 42.35 | 43.50 | 340,700 | +0.68(+1.59%) |
Mar 25, 2021 | 42.16 | 42.92 | 40.63 | 42.82 | 386,881 | +0.04(+0.09%) |
Mar 24, 2021 | 42.78 | 43.09 | 41.01 | 42.78 | 761,590 | +0.13(+0.30%) |
Mar 23, 2021 | 44.06 | 45.58 | 42.03 | 42.65 | 1,129,855 | -1.46(-3.31%) |
Mar 22, 2021 | 44.65 | 46.13 | 43.30 | 44.11 | 1,501,930 | +0.25(+0.57%) |
Mar 19, 2021 | 43.18 | 44.61 | 42.40 | 43.86 | 3,319,600 | +1.04(+2.43%) |
Mar 18, 2021 | 46.05 | 46.72 | 42.33 | 42.82 | 1,269,222 | -3.82(-8.19%) |
Mar 17, 2021 | 44.32 | 47.99 | 43.60 | 46.64 | 1,527,937 | +1.73(+3.85%) |
Mar 16, 2021 | 47.27 | 47.45 | 44.28 | 44.91 | 958,577 | -1.87(-4.00%) |
Mar 15, 2021 | 46.30 | 47.19 | 45.44 | 46.78 | 629,443 | +0.46(+0.99%) |
Mar 12, 2021 | 46.11 | 47.88 | 45.02 | 46.32 | 957,500 | -0.68(-1.45%) |
Mar 11, 2021 | 46.62 | 48.09 | 46.00 | 47.00 | 1,637,194 | +1.48(+3.25%) |
Mar 10, 2021 | 45.78 | 46.86 | 45.08 | 45.52 | 867,855 | +0.25(+0.55%) |
Mar 09, 2021 | 43.49 | 46.25 | 43.49 | 45.27 | 827,041 | +3.02(+7.15%) |
Mar 08, 2021 | 43.89 | 44.86 | 42.05 | 42.25 | 907,138 | -1.23(-2.83%) |
Mar 05, 2021 | 44.81 | 44.81 | 40.78 | 43.48 | 1,083,100 | -1.01(-2.27%) |
Mar 04, 2021 | 46.38 | 47.33 | 43.21 | 44.49 | 870,987 | -2.25(-4.81%) |
Mar 03, 2021 | 49.04 | 49.44 | 46.27 | 46.74 | 631,922 | -2.78(-5.61%) |
Mar 02, 2021 | 49.54 | 50.28 | 48.51 | 49.52 | 973,037 | +0.06(+0.12%) |