Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.63 | 44.50 | 42.10 | 42.92 | 271,197 | -0.57(-1.31%) |
May 27, 2021 | 44.14 | 44.79 | 43.00 | 43.49 | 488,571 | -0.51(-1.16%) |
May 26, 2021 | 41.68 | 44.00 | 41.68 | 44.00 | 834,647 | +2.00(+4.76%) |
May 25, 2021 | 41.23 | 42.27 | 40.75 | 42.00 | 279,702 | +0.85(+2.07%) |
May 24, 2021 | 40.62 | 42.60 | 40.30 | 41.15 | 299,758 | +0.79(+1.96%) |
May 21, 2021 | 43.00 | 43.70 | 39.83 | 40.36 | 617,595 | -2.24(-5.26%) |
May 20, 2021 | 41.11 | 42.99 | 40.53 | 42.60 | 344,613 | +1.57(+3.83%) |
May 19, 2021 | 38.97 | 41.13 | 38.97 | 41.03 | 418,982 | +1.14(+2.86%) |
May 18, 2021 | 38.49 | 40.40 | 37.34 | 39.89 | 520,995 | +1.66(+4.34%) |
May 17, 2021 | 37.32 | 38.91 | 37.21 | 38.23 | 347,110 | +0.62(+1.65%) |
May 14, 2021 | 38.42 | 39.00 | 37.36 | 37.61 | 418,256 | -0.41(-1.08%) |
May 13, 2021 | 39.13 | 39.48 | 35.81 | 38.02 | 797,991 | -0.97(-2.49%) |
May 12, 2021 | 39.80 | 40.73 | 38.64 | 38.99 | 552,427 | -1.36(-3.37%) |
May 11, 2021 | 38.56 | 41.16 | 38.31 | 40.35 | 512,882 | +1.02(+2.59%) |
May 10, 2021 | 42.25 | 42.75 | 39.27 | 39.33 | 677,319 | -3.22(-7.57%) |
May 07, 2021 | 41.55 | 43.40 | 41.49 | 42.55 | 420,140 | +0.68(+1.62%) |
May 06, 2021 | 42.84 | 43.58 | 40.98 | 41.87 | 688,047 | -1.14(-2.65%) |
May 05, 2021 | 46.41 | 46.50 | 41.73 | 43.01 | 1,258,061 | -3.87(-8.26%) |
May 04, 2021 | 46.77 | 47.38 | 45.73 | 46.88 | 497,510 | -0.21(-0.45%) |
May 03, 2021 | 46.90 | 47.57 | 46.64 | 47.09 | 533,130 | +0.08(+0.17%) |
Apr 30, 2021 | 47.00 | 48.77 | 46.81 | 47.01 | 564,700 | -0.05(-0.11%) |
Apr 29, 2021 | 47.90 | 48.57 | 46.61 | 47.06 | 506,302 | -0.76(-1.59%) |
Apr 28, 2021 | 46.16 | 47.95 | 46.16 | 47.82 | 416,357 | +0.87(+1.85%) |
Apr 27, 2021 | 47.39 | 47.56 | 45.51 | 46.95 | 233,463 | -0.29(-0.61%) |
Apr 26, 2021 | 45.26 | 47.66 | 44.42 | 47.24 | 634,663 | +2.27(+5.05%) |
Apr 23, 2021 | 43.08 | 45.86 | 43.00 | 44.97 | 458,800 | +1.97(+4.58%) |
Apr 22, 2021 | 44.17 | 44.39 | 42.81 | 43.00 | 668,741 | -1.00(-2.27%) |
Apr 21, 2021 | 42.00 | 44.37 | 41.90 | 44.00 | 449,353 | +1.92(+4.56%) |
Apr 20, 2021 | 43.61 | 44.37 | 42.01 | 42.08 | 363,947 | -1.65(-3.77%) |
Apr 19, 2021 | 43.74 | 44.18 | 42.52 | 43.73 | 194,097 | -0.13(-0.30%) |
Apr 16, 2021 | 44.58 | 45.26 | 43.23 | 43.86 | 213,900 | -0.32(-0.72%) |
Apr 15, 2021 | 43.70 | 44.44 | 43.08 | 44.18 | 286,993 | +0.55(+1.26%) |
Apr 14, 2021 | 45.45 | 46.68 | 43.26 | 43.63 | 444,518 | -1.38(-3.07%) |
Apr 13, 2021 | 43.33 | 46.18 | 42.49 | 45.01 | 446,585 | +1.94(+4.50%) |
Apr 12, 2021 | 43.50 | 44.36 | 42.00 | 43.07 | 524,862 | -0.41(-0.94%) |
Apr 09, 2021 | 45.01 | 45.25 | 43.01 | 43.48 | 717,400 | -2.05(-4.50%) |
Apr 08, 2021 | 46.84 | 47.30 | 44.64 | 45.53 | 447,661 | -0.82(-1.77%) |
Apr 07, 2021 | 45.89 | 46.99 | 44.70 | 46.35 | 280,035 | +0.00(+0.00%) |
Apr 06, 2021 | 47.29 | 48.87 | 45.95 | 46.35 | 496,668 | -1.47(-3.07%) |
Apr 05, 2021 | 48.95 | 49.00 | 46.88 | 47.82 | 414,892 | -0.18(-0.37%) |
Apr 01, 2021 | 47.17 | 49.00 | 46.23 | 48.00 | 635,200 | +2.26(+4.94%) |
Mar 31, 2021 | 44.00 | 46.34 | 42.17 | 45.74 | 620,437 | +1.74(+3.95%) |
Mar 30, 2021 | 42.25 | 44.49 | 40.99 | 44.00 | 1,859,434 | -0.32(-0.72%) |
Mar 29, 2021 | 47.74 | 47.99 | 42.73 | 44.32 | 898,685 | -3.64(-7.59%) |
Mar 26, 2021 | 49.02 | 50.62 | 47.58 | 47.96 | 271,200 | -1.04(-2.12%) |
Mar 25, 2021 | 50.00 | 50.50 | 46.81 | 49.00 | 568,951 | -2.26(-4.41%) |
Mar 24, 2021 | 52.96 | 53.78 | 50.79 | 51.26 | 201,498 | -1.14(-2.18%) |
Mar 23, 2021 | 53.59 | 58.11 | 51.32 | 52.40 | 224,096 | -1.93(-3.55%) |
Mar 22, 2021 | 52.91 | 57.43 | 51.51 | 54.33 | 186,670 | +1.43(+2.70%) |
Mar 19, 2021 | 55.22 | 56.50 | 52.35 | 52.90 | 542,300 | -2.45(-4.43%) |
Mar 18, 2021 | 58.61 | 58.61 | 55.20 | 55.35 | 286,780 | -4.50(-7.52%) |
Mar 17, 2021 | 59.33 | 60.06 | 57.10 | 59.85 | 87,929 | +0.88(+1.49%) |
Mar 16, 2021 | 58.09 | 60.66 | 57.08 | 58.97 | 147,413 | +0.61(+1.05%) |
Mar 15, 2021 | 60.51 | 60.87 | 57.43 | 58.36 | 107,308 | -2.08(-3.44%) |
Mar 12, 2021 | 60.73 | 61.54 | 58.05 | 60.44 | 192,300 | -1.20(-1.95%) |
Mar 11, 2021 | 57.99 | 63.83 | 57.50 | 61.64 | 278,772 | +4.75(+8.35%) |
Mar 10, 2021 | 54.99 | 57.94 | 53.51 | 56.89 | 342,171 | +5.86(+11.48%) |
Mar 09, 2021 | 50.61 | 52.09 | 49.55 | 51.03 | 287,994 | +0.96(+1.92%) |
Mar 08, 2021 | 58.10 | 58.10 | 49.80 | 50.07 | 278,419 | -8.08(-13.90%) |
Mar 05, 2021 | 57.26 | 58.50 | 50.25 | 58.15 | 387,900 | +1.35(+2.38%) |
Mar 04, 2021 | 57.41 | 57.96 | 53.21 | 56.80 | 204,814 | -0.90(-1.56%) |
Mar 03, 2021 | 62.00 | 62.00 | 57.25 | 57.70 | 183,827 | -0.35(-0.60%) |
Mar 02, 2021 | 60.04 | 61.10 | 56.41 | 58.05 | 471,228 | -2.12(-3.52%) |