Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.70 | 42.83 | 41.64 | 41.79 | 26,002 | -0.87(-2.04%) |
May 27, 2021 | 43.30 | 43.58 | 41.51 | 42.66 | 23,286 | -0.43(-1.00%) |
May 26, 2021 | 43.49 | 44.63 | 42.71 | 43.09 | 12,286 | +0.09(+0.21%) |
May 25, 2021 | 44.45 | 44.90 | 42.76 | 43.00 | 21,352 | -1.61(-3.61%) |
May 24, 2021 | 44.50 | 45.84 | 43.68 | 44.61 | 13,043 | +0.41(+0.93%) |
May 21, 2021 | 43.20 | 45.10 | 43.20 | 44.20 | 24,828 | +1.02(+2.36%) |
May 20, 2021 | 44.06 | 46.59 | 42.82 | 43.18 | 43,923 | -0.76(-1.73%) |
May 19, 2021 | 43.67 | 44.24 | 42.71 | 43.94 | 34,150 | -0.05(-0.11%) |
May 18, 2021 | 44.00 | 44.00 | 43.23 | 43.99 | 7,259 | -0.06(-0.14%) |
May 17, 2021 | 43.70 | 44.05 | 42.73 | 44.05 | 16,044 | -0.55(-1.23%) |
May 14, 2021 | 44.86 | 45.60 | 43.86 | 44.60 | 18,374 | +0.10(+0.22%) |
May 13, 2021 | 43.56 | 45.95 | 43.56 | 44.50 | 28,644 | +0.92(+2.11%) |
May 12, 2021 | 42.93 | 45.00 | 41.37 | 43.58 | 27,932 | +0.39(+0.90%) |
May 11, 2021 | 43.61 | 43.89 | 42.54 | 43.19 | 33,697 | -0.71(-1.62%) |
May 10, 2021 | 44.70 | 44.75 | 43.75 | 43.90 | 19,929 | -0.48(-1.08%) |
May 07, 2021 | 44.11 | 44.75 | 44.11 | 44.38 | 19,009 | +0.02(+0.05%) |
May 06, 2021 | 44.61 | 44.69 | 44.21 | 44.36 | 12,782 | -0.43(-0.96%) |
May 05, 2021 | 45.58 | 46.37 | 44.52 | 44.79 | 19,087 | -0.10(-0.22%) |
May 04, 2021 | 45.15 | 46.15 | 44.38 | 44.89 | 18,435 | -0.51(-1.12%) |
May 03, 2021 | 44.70 | 45.54 | 44.56 | 45.40 | 22,483 | +0.70(+1.57%) |
Apr 30, 2021 | 45.56 | 45.68 | 44.10 | 44.70 | 30,900 | -1.13(-2.47%) |
Apr 29, 2021 | 46.74 | 47.75 | 45.41 | 45.83 | 20,059 | -0.28(-0.61%) |
Apr 28, 2021 | 45.50 | 46.45 | 45.00 | 46.11 | 22,096 | +0.72(+1.59%) |
Apr 27, 2021 | 45.32 | 45.73 | 44.40 | 45.39 | 30,017 | +0.08(+0.18%) |
Apr 26, 2021 | 45.80 | 46.59 | 43.85 | 45.31 | 58,026 | -0.05(-0.11%) |
Apr 23, 2021 | 48.00 | 48.00 | 44.70 | 45.36 | 52,700 | -1.46(-3.12%) |
Apr 22, 2021 | 43.00 | 47.50 | 42.57 | 46.82 | 125,653 | +3.82(+8.88%) |
Apr 21, 2021 | 45.38 | 48.31 | 42.24 | 43.00 | 272,387 | +5.08(+13.40%) |
Apr 20, 2021 | 40.00 | 40.00 | 34.13 | 37.92 | 71,145 | -2.18(-5.44%) |
Apr 19, 2021 | 39.11 | 41.41 | 38.36 | 40.10 | 20,899 | +2.27(+5.99%) |
Apr 16, 2021 | 37.00 | 38.75 | 36.32 | 37.84 | 26,600 | +0.73(+1.98%) |
Apr 15, 2021 | 38.27 | 38.27 | 35.80 | 37.10 | 32,977 | -1.21(-3.15%) |
Apr 14, 2021 | 39.31 | 39.31 | 38.26 | 38.31 | 2,274 | -0.44(-1.15%) |
Apr 13, 2021 | 38.69 | 39.65 | 38.69 | 38.75 | 6,928 | +0.06(+0.16%) |
Apr 12, 2021 | 37.67 | 38.69 | 36.45 | 38.69 | 15,972 | +1.77(+4.79%) |
Apr 09, 2021 | 38.10 | 38.80 | 35.80 | 36.92 | 17,100 | -1.53(-3.98%) |
Apr 08, 2021 | 39.74 | 39.74 | 35.98 | 38.45 | 28,085 | -1.40(-3.51%) |
Apr 07, 2021 | 41.35 | 43.40 | 39.65 | 39.85 | 13,270 | -1.75(-4.21%) |
Apr 06, 2021 | 41.61 | 43.04 | 41.50 | 41.60 | 10,320 | -0.40(-0.95%) |
Apr 05, 2021 | 40.43 | 42.44 | 40.21 | 42.00 | 23,677 | +2.00(+5.00%) |
Apr 01, 2021 | 39.26 | 40.38 | 39.26 | 40.00 | 10,900 | +0.56(+1.42%) |
Mar 31, 2021 | 39.00 | 39.90 | 38.40 | 39.44 | 10,535 | +0.40(+1.02%) |
Mar 30, 2021 | 39.06 | 39.62 | 38.46 | 39.04 | 5,133 | +0.02(+0.05%) |
Mar 29, 2021 | 39.63 | 40.18 | 38.85 | 39.02 | 15,914 | -1.18(-2.94%) |
Mar 26, 2021 | 39.50 | 40.74 | 39.50 | 40.20 | 3,000 | +0.31(+0.78%) |
Mar 25, 2021 | 38.57 | 40.79 | 38.20 | 39.89 | 18,725 | +0.17(+0.43%) |
Mar 24, 2021 | 39.82 | 41.31 | 39.25 | 39.72 | 9,004 | -0.19(-0.48%) |
Mar 23, 2021 | 41.85 | 42.14 | 39.25 | 39.91 | 19,579 | -1.99(-4.74%) |
Mar 22, 2021 | 40.71 | 42.50 | 40.71 | 41.90 | 41,682 | -0.10(-0.25%) |
Mar 19, 2021 | 40.66 | 42.00 | 39.17 | 42.00 | 18,500 | +1.49(+3.68%) |
Mar 18, 2021 | 39.73 | 40.57 | 39.29 | 40.51 | 8,984 | +1.09(+2.77%) |
Mar 17, 2021 | 39.20 | 40.53 | 38.31 | 39.42 | 10,432 | -0.01(-0.02%) |
Mar 16, 2021 | 41.21 | 41.42 | 39.43 | 39.43 | 10,663 | -1.69(-4.11%) |
Mar 15, 2021 | 41.99 | 42.14 | 40.84 | 41.12 | 10,447 | -0.48(-1.16%) |
Mar 12, 2021 | 41.15 | 42.00 | 40.82 | 41.60 | 8,700 | +0.26(+0.62%) |
Mar 11, 2021 | 39.34 | 41.75 | 38.59 | 41.34 | 18,128 | +2.14(+5.47%) |
Mar 10, 2021 | 38.38 | 39.64 | 38.10 | 39.20 | 13,258 | -0.09(-0.23%) |
Mar 09, 2021 | 37.91 | 40.70 | 37.35 | 39.29 | 16,966 | +1.42(+3.75%) |
Mar 08, 2021 | 35.73 | 37.87 | 35.61 | 37.87 | 21,416 | +2.19(+6.14%) |
Mar 05, 2021 | 37.99 | 38.30 | 35.34 | 35.68 | 18,600 | -2.22(-5.86%) |
Mar 04, 2021 | 36.06 | 39.88 | 36.06 | 37.90 | 25,059 | -0.50(-1.30%) |
Mar 03, 2021 | 36.95 | 39.72 | 36.88 | 38.40 | 13,090 | +1.45(+3.92%) |
Mar 02, 2021 | 37.00 | 37.08 | 36.10 | 36.95 | 4,305 | -0.04(-0.11%) |