Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.40 | 40.00 | 38.32 | 39.00 | 4,505 | +0.00(+0.00%) |
May 27, 2021 | 37.60 | 39.20 | 37.40 | 39.00 | 4,082 | +1.40(+3.72%) |
May 26, 2021 | 37.84 | 38.28 | 36.91 | 37.60 | 5,380 | -0.20(-0.53%) |
May 25, 2021 | 37.60 | 39.00 | 36.80 | 37.80 | 10,625 | +0.00(+0.00%) |
May 24, 2021 | 38.80 | 39.00 | 37.00 | 37.80 | 2,802 | -1.20(-3.08%) |
May 21, 2021 | 38.40 | 39.40 | 38.00 | 39.00 | 2,065 | +0.80(+2.09%) |
May 20, 2021 | 37.60 | 38.60 | 37.60 | 38.20 | 1,765 | +0.60(+1.60%) |
May 19, 2021 | 37.40 | 38.20 | 37.40 | 37.60 | 3,418 | -1.20(-3.09%) |
May 18, 2021 | 41.60 | 41.75 | 38.27 | 38.80 | 7,756 | -2.80(-6.73%) |
May 17, 2021 | 41.60 | 42.00 | 41.00 | 41.60 | 2,415 | +0.40(+0.97%) |
May 14, 2021 | 39.80 | 41.80 | 39.60 | 41.20 | 2,219 | +1.00(+2.49%) |
May 13, 2021 | 41.40 | 42.00 | 39.00 | 40.20 | 5,763 | -1.80(-4.29%) |
May 12, 2021 | 42.20 | 44.00 | 41.21 | 42.00 | 8,394 | +0.40(+0.96%) |
May 11, 2021 | 38.40 | 45.00 | 38.20 | 41.60 | 12,117 | +1.80(+4.52%) |
May 10, 2021 | 40.20 | 40.80 | 39.20 | 39.80 | 5,177 | -1.40(-3.40%) |
May 07, 2021 | 42.00 | 42.40 | 41.00 | 41.20 | 4,446 | -1.20(-2.83%) |
May 06, 2021 | 42.60 | 42.80 | 40.40 | 42.40 | 8,021 | +0.60(+1.44%) |
May 05, 2021 | 41.20 | 44.20 | 41.20 | 41.80 | 14,666 | -3.00(-6.70%) |
May 04, 2021 | 39.00 | 45.00 | 37.20 | 44.80 | 22,840 | +5.00(+12.56%) |
May 03, 2021 | 38.20 | 39.80 | 36.80 | 39.80 | 5,244 | +1.80(+4.74%) |
Apr 30, 2021 | 39.20 | 39.60 | 37.80 | 38.00 | 3,775 | -1.00(-2.56%) |
Apr 29, 2021 | 39.00 | 40.00 | 38.00 | 39.00 | 6,064 | -0.60(-1.52%) |
Apr 28, 2021 | 38.80 | 39.60 | 38.00 | 39.60 | 4,917 | +1.20(+3.13%) |
Apr 27, 2021 | 39.40 | 39.80 | 37.80 | 38.40 | 3,458 | -0.20(-0.52%) |
Apr 26, 2021 | 37.80 | 39.00 | 36.60 | 38.60 | 7,746 | +1.40(+3.76%) |
Apr 23, 2021 | 37.00 | 37.80 | 36.20 | 37.20 | 3,565 | +0.40(+1.09%) |
Apr 22, 2021 | 37.60 | 37.60 | 35.40 | 36.80 | 6,059 | -0.20(-0.54%) |
Apr 21, 2021 | 35.40 | 38.00 | 34.80 | 37.00 | 8,164 | +1.20(+3.35%) |
Apr 20, 2021 | 36.80 | 37.40 | 35.00 | 35.80 | 9,449 | +0.00(+0.00%) |
Apr 19, 2021 | 36.00 | 36.40 | 35.40 | 35.80 | 10,282 | -0.60(-1.65%) |
Apr 16, 2021 | 37.80 | 38.00 | 36.00 | 36.40 | 10,545 | -1.40(-3.70%) |
Apr 15, 2021 | 39.20 | 40.60 | 36.40 | 37.80 | 23,986 | -2.80(-6.90%) |
Apr 14, 2021 | 39.80 | 41.80 | 39.00 | 40.60 | 17,533 | +0.40(+1.00%) |
Apr 13, 2021 | 40.40 | 40.80 | 38.60 | 40.20 | 24,675 | -1.40(-3.37%) |
Apr 12, 2021 | 40.20 | 42.00 | 36.40 | 41.60 | 133,530 | +0.00(+0.00%) |
Apr 09, 2021 | 41.80 | 49.40 | 40.60 | 41.60 | 3,291,860 | +6.00(+16.85%) |
Apr 08, 2021 | 35.80 | 36.00 | 34.20 | 35.60 | 11,054 | -0.40(-1.11%) |
Apr 07, 2021 | 37.00 | 37.80 | 35.20 | 36.00 | 6,508 | -0.20(-0.55%) |
Apr 06, 2021 | 35.20 | 37.20 | 35.20 | 36.20 | 6,432 | +1.20(+3.43%) |
Apr 05, 2021 | 37.60 | 38.80 | 34.40 | 35.00 | 15,695 | -3.40(-8.85%) |
Apr 01, 2021 | 38.20 | 39.80 | 37.80 | 38.40 | 10,450 | +0.40(+1.05%) |
Mar 31, 2021 | 39.00 | 39.00 | 37.60 | 38.00 | 5,413 | +0.20(+0.53%) |
Mar 30, 2021 | 38.60 | 38.60 | 37.20 | 37.80 | 7,680 | -1.00(-2.58%) |
Mar 29, 2021 | 40.80 | 41.40 | 38.80 | 38.80 | 7,702 | -4.00(-9.35%) |
Mar 26, 2021 | 41.80 | 42.80 | 39.00 | 42.80 | 12,875 | +1.60(+3.88%) |
Mar 25, 2021 | 39.80 | 41.80 | 38.20 | 41.20 | 49,571 | +0.60(+1.48%) |
Mar 24, 2021 | 39.20 | 41.60 | 38.60 | 40.60 | 82,465 | +1.20(+3.05%) |
Mar 23, 2021 | 42.60 | 43.00 | 39.00 | 39.40 | 8,326 | -3.00(-7.08%) |
Mar 22, 2021 | 43.20 | 45.20 | 42.20 | 42.40 | 6,031 | -0.20(-0.47%) |
Mar 19, 2021 | 43.80 | 45.80 | 42.20 | 42.60 | 7,115 | -0.40(-0.93%) |
Mar 18, 2021 | 46.40 | 47.20 | 43.00 | 43.00 | 7,859 | -2.40(-5.29%) |
Mar 17, 2021 | 47.40 | 48.20 | 45.40 | 45.40 | 4,404 | -1.80(-3.81%) |
Mar 16, 2021 | 46.00 | 53.60 | 44.36 | 47.20 | 24,113 | +1.00(+2.16%) |
Mar 15, 2021 | 45.60 | 47.00 | 44.40 | 46.20 | 9,817 | +1.80(+4.05%) |
Mar 12, 2021 | 45.00 | 45.58 | 44.00 | 44.40 | 4,425 | -0.60(-1.33%) |
Mar 11, 2021 | 44.00 | 46.00 | 43.20 | 45.00 | 5,063 | +0.20(+0.45%) |
Mar 10, 2021 | 44.40 | 44.90 | 43.00 | 44.80 | 4,344 | +0.20(+0.45%) |
Mar 09, 2021 | 43.80 | 44.80 | 43.00 | 44.60 | 5,765 | +2.20(+5.19%) |
Mar 08, 2021 | 45.60 | 45.80 | 41.24 | 42.40 | 12,405 | +0.40(+0.95%) |
Mar 05, 2021 | 38.80 | 42.40 | 38.00 | 42.00 | 11,655 | +3.20(+8.25%) |
Mar 04, 2021 | 42.80 | 43.20 | 37.00 | 38.80 | 21,425 | -4.60(-10.60%) |
Mar 03, 2021 | 45.20 | 45.80 | 42.72 | 43.40 | 4,951 | -1.60(-3.56%) |
Mar 02, 2021 | 44.80 | 45.40 | 44.00 | 45.00 | 4,299 | +1.20(+2.74%) |