Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.53 | 45.56 | 44.13 | 44.31 | 296,115 | -0.61(-1.36%) |
May 27, 2021 | 44.20 | 45.75 | 43.82 | 44.92 | 399,135 | +1.00(+2.28%) |
May 26, 2021 | 43.34 | 43.99 | 42.61 | 43.92 | 304,197 | +0.55(+1.27%) |
May 25, 2021 | 43.91 | 44.91 | 43.24 | 43.37 | 315,516 | -0.16(-0.37%) |
May 24, 2021 | 43.60 | 44.63 | 43.24 | 43.53 | 318,903 | +0.06(+0.14%) |
May 21, 2021 | 44.37 | 45.01 | 43.35 | 43.47 | 448,382 | -0.25(-0.57%) |
May 20, 2021 | 41.85 | 44.18 | 41.73 | 43.72 | 440,561 | +1.90(+4.54%) |
May 19, 2021 | 39.54 | 41.92 | 39.26 | 41.82 | 297,412 | +1.09(+2.68%) |
May 18, 2021 | 41.77 | 42.14 | 40.70 | 40.73 | 390,860 | -0.50(-1.21%) |
May 17, 2021 | 40.78 | 41.46 | 40.02 | 41.23 | 325,721 | -0.21(-0.51%) |
May 14, 2021 | 39.83 | 41.67 | 38.58 | 41.44 | 365,641 | +2.48(+6.37%) |
May 13, 2021 | 39.85 | 40.96 | 37.50 | 38.96 | 547,495 | -0.12(-0.31%) |
May 12, 2021 | 42.06 | 42.37 | 38.48 | 39.08 | 833,825 | -4.29(-9.89%) |
May 11, 2021 | 41.22 | 43.46 | 40.57 | 43.37 | 703,506 | +0.09(+0.21%) |
May 10, 2021 | 48.00 | 48.00 | 43.15 | 43.28 | 799,174 | -4.72(-9.83%) |
May 07, 2021 | 47.00 | 48.69 | 46.70 | 48.00 | 1,338,892 | +1.67(+3.60%) |
May 06, 2021 | 45.26 | 46.38 | 44.17 | 46.33 | 683,962 | +0.65(+1.42%) |
May 05, 2021 | 45.27 | 46.21 | 43.85 | 45.68 | 798,423 | +2.25(+5.18%) |
May 04, 2021 | 42.40 | 43.67 | 41.95 | 43.43 | 614,228 | +0.39(+0.91%) |
May 03, 2021 | 42.57 | 43.35 | 41.83 | 43.04 | 444,374 | +0.75(+1.77%) |
Apr 30, 2021 | 41.98 | 42.99 | 41.35 | 42.29 | 679,300 | -0.70(-1.63%) |
Apr 29, 2021 | 43.46 | 43.46 | 41.11 | 42.99 | 766,229 | +0.14(+0.33%) |
Apr 28, 2021 | 46.23 | 47.72 | 42.75 | 42.85 | 1,166,184 | -2.18(-4.84%) |
Apr 27, 2021 | 46.02 | 46.56 | 44.92 | 45.03 | 610,740 | -0.99(-2.15%) |
Apr 26, 2021 | 44.97 | 46.43 | 44.68 | 46.02 | 544,568 | +1.15(+2.56%) |
Apr 23, 2021 | 44.17 | 45.47 | 43.62 | 44.87 | 592,000 | +1.35(+3.10%) |
Apr 22, 2021 | 43.30 | 44.90 | 43.01 | 43.52 | 646,321 | +0.58(+1.35%) |
Apr 21, 2021 | 40.90 | 42.96 | 40.51 | 42.94 | 476,486 | +2.10(+5.14%) |
Apr 20, 2021 | 41.60 | 41.60 | 38.84 | 40.84 | 1,153,762 | -1.10(-2.62%) |
Apr 19, 2021 | 44.18 | 44.22 | 41.89 | 41.94 | 657,033 | -2.90(-6.47%) |
Apr 16, 2021 | 44.84 | 45.88 | 44.22 | 44.84 | 756,700 | +0.15(+0.34%) |
Apr 15, 2021 | 44.56 | 44.72 | 43.20 | 44.69 | 649,125 | +0.90(+2.06%) |
Apr 14, 2021 | 43.86 | 45.20 | 43.61 | 43.79 | 729,874 | +0.00(+0.00%) |
Apr 13, 2021 | 42.81 | 44.07 | 41.85 | 43.79 | 704,014 | +1.39(+3.28%) |
Apr 12, 2021 | 41.16 | 42.93 | 40.00 | 42.40 | 766,156 | +0.95(+2.29%) |
Apr 09, 2021 | 40.26 | 41.58 | 39.59 | 41.45 | 761,500 | +0.98(+2.42%) |
Apr 08, 2021 | 39.39 | 40.80 | 38.73 | 40.47 | 803,028 | +1.35(+3.45%) |
Apr 07, 2021 | 38.34 | 39.98 | 37.60 | 39.12 | 977,220 | +1.97(+5.30%) |
Apr 06, 2021 | 36.56 | 37.29 | 36.22 | 37.15 | 452,518 | +0.45(+1.23%) |
Apr 05, 2021 | 39.00 | 39.03 | 35.84 | 36.70 | 665,111 | -0.22(-0.60%) |
Apr 01, 2021 | 35.32 | 37.50 | 35.11 | 36.92 | 1,216,300 | +2.26(+6.52%) |
Mar 31, 2021 | 33.78 | 35.36 | 33.62 | 34.66 | 1,183,486 | +1.34(+4.02%) |
Mar 30, 2021 | 32.18 | 33.82 | 31.65 | 33.32 | 1,066,939 | +0.84(+2.59%) |
Mar 29, 2021 | 36.69 | 37.90 | 32.36 | 32.48 | 2,096,561 | -5.98(-15.55%) |
Mar 26, 2021 | 39.53 | 39.67 | 36.55 | 38.46 | 1,113,400 | -0.61(-1.56%) |
Mar 25, 2021 | 36.95 | 39.20 | 36.11 | 39.07 | 1,029,070 | +1.18(+3.11%) |
Mar 24, 2021 | 40.90 | 41.04 | 37.83 | 37.89 | 1,478,146 | -3.01(-7.36%) |
Mar 23, 2021 | 46.00 | 46.84 | 40.82 | 40.90 | 1,137,869 | -5.43(-11.72%) |
Mar 22, 2021 | 46.71 | 47.25 | 45.14 | 46.33 | 561,404 | +0.40(+0.87%) |
Mar 19, 2021 | 46.90 | 47.22 | 45.31 | 45.93 | 1,201,400 | -0.86(-1.84%) |
Mar 18, 2021 | 47.14 | 48.78 | 46.35 | 46.79 | 591,508 | -1.46(-3.03%) |
Mar 17, 2021 | 46.97 | 48.38 | 45.96 | 48.25 | 497,880 | +0.48(+1.00%) |
Mar 16, 2021 | 47.00 | 48.02 | 46.10 | 47.77 | 790,675 | +0.75(+1.60%) |
Mar 15, 2021 | 46.51 | 47.64 | 45.70 | 47.02 | 628,141 | +0.64(+1.38%) |
Mar 12, 2021 | 44.57 | 46.50 | 44.10 | 46.38 | 638,100 | +0.59(+1.29%) |
Mar 11, 2021 | 45.51 | 46.50 | 45.08 | 45.79 | 675,994 | +1.56(+3.53%) |
Mar 10, 2021 | 44.51 | 45.00 | 43.13 | 44.23 | 817,297 | +0.11(+0.25%) |
Mar 09, 2021 | 40.51 | 44.71 | 40.42 | 44.12 | 1,376,705 | +4.99(+12.75%) |
Mar 08, 2021 | 39.13 | 40.35 | 38.50 | 39.13 | 1,073,539 | +0.20(+0.51%) |
Mar 05, 2021 | 40.80 | 40.98 | 35.80 | 38.93 | 1,764,600 | -0.94(-2.36%) |
Mar 04, 2021 | 41.39 | 42.00 | 39.17 | 39.87 | 1,715,399 | -2.52(-5.94%) |
Mar 03, 2021 | 42.27 | 43.50 | 41.72 | 42.39 | 972,586 | +0.16(+0.38%) |
Mar 02, 2021 | 42.88 | 43.05 | 41.55 | 42.23 | 944,067 | -0.92(-2.13%) |