Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.92 | 47.62 | 44.19 | 46.65 | 117,979 | +1.84(+4.11%) |
May 27, 2021 | 44.93 | 45.58 | 44.56 | 44.81 | 75,711 | +0.11(+0.25%) |
May 26, 2021 | 43.79 | 44.70 | 43.79 | 44.70 | 63,016 | +0.92(+2.10%) |
May 25, 2021 | 44.11 | 44.75 | 43.54 | 43.78 | 77,096 | -0.10(-0.23%) |
May 24, 2021 | 44.04 | 44.32 | 43.32 | 43.88 | 42,638 | -0.18(-0.41%) |
May 21, 2021 | 43.39 | 44.69 | 43.36 | 44.06 | 72,193 | +1.16(+2.70%) |
May 20, 2021 | 42.70 | 43.05 | 42.14 | 42.90 | 55,495 | +0.37(+0.87%) |
May 19, 2021 | 42.08 | 42.77 | 41.80 | 42.53 | 80,637 | -0.07(-0.16%) |
May 18, 2021 | 42.92 | 43.19 | 42.42 | 42.60 | 46,069 | -0.22(-0.51%) |
May 17, 2021 | 43.29 | 43.49 | 42.31 | 42.82 | 68,602 | -0.86(-1.97%) |
May 14, 2021 | 42.82 | 44.73 | 42.50 | 43.68 | 126,001 | +1.00(+2.34%) |
May 13, 2021 | 42.61 | 43.54 | 41.99 | 42.68 | 138,878 | +0.48(+1.14%) |
May 12, 2021 | 42.11 | 43.22 | 40.47 | 42.20 | 104,582 | -0.37(-0.87%) |
May 11, 2021 | 41.45 | 42.91 | 40.76 | 42.57 | 70,928 | +1.07(+2.58%) |
May 10, 2021 | 42.09 | 42.23 | 41.43 | 41.50 | 119,885 | -0.48(-1.14%) |
May 07, 2021 | 40.80 | 42.33 | 40.45 | 41.98 | 163,444 | +1.20(+2.94%) |
May 06, 2021 | 41.57 | 41.59 | 40.27 | 40.78 | 66,174 | -0.65(-1.57%) |
May 05, 2021 | 40.77 | 41.67 | 40.74 | 41.43 | 56,607 | +0.72(+1.77%) |
May 04, 2021 | 41.18 | 41.55 | 40.50 | 40.71 | 116,234 | -0.78(-1.88%) |
May 03, 2021 | 40.51 | 41.92 | 40.21 | 41.49 | 130,260 | +1.31(+3.26%) |
Apr 30, 2021 | 40.15 | 40.93 | 40.02 | 40.18 | 81,000 | -0.38(-0.94%) |
Apr 29, 2021 | 40.82 | 40.96 | 40.18 | 40.56 | 56,950 | -0.26(-0.64%) |
Apr 28, 2021 | 40.23 | 41.26 | 40.23 | 40.82 | 55,029 | +0.34(+0.84%) |
Apr 27, 2021 | 41.10 | 43.08 | 40.06 | 40.48 | 100,757 | -0.63(-1.53%) |
Apr 26, 2021 | 41.62 | 42.47 | 40.91 | 41.11 | 89,985 | -0.41(-0.99%) |
Apr 23, 2021 | 42.29 | 42.92 | 41.48 | 41.52 | 116,600 | -1.30(-3.04%) |
Apr 22, 2021 | 41.84 | 43.66 | 41.45 | 42.82 | 98,459 | +1.14(+2.74%) |
Apr 21, 2021 | 40.73 | 41.81 | 40.69 | 41.68 | 78,359 | +1.08(+2.66%) |
Apr 20, 2021 | 40.04 | 40.62 | 39.75 | 40.60 | 170,440 | +0.64(+1.60%) |
Apr 19, 2021 | 40.16 | 40.60 | 39.66 | 39.96 | 127,477 | -0.25(-0.62%) |
Apr 16, 2021 | 41.17 | 41.47 | 39.91 | 40.21 | 97,300 | -0.66(-1.61%) |
Apr 15, 2021 | 41.09 | 41.79 | 40.56 | 40.87 | 81,950 | -0.09(-0.22%) |
Apr 14, 2021 | 40.67 | 41.85 | 39.93 | 40.96 | 161,380 | +0.54(+1.34%) |
Apr 13, 2021 | 40.63 | 41.30 | 40.04 | 40.42 | 113,114 | +0.02(+0.05%) |
Apr 12, 2021 | 39.99 | 40.83 | 39.42 | 40.40 | 101,222 | +0.60(+1.51%) |
Apr 09, 2021 | 40.30 | 40.98 | 39.62 | 39.80 | 99,100 | -0.68(-1.68%) |
Apr 08, 2021 | 39.66 | 40.59 | 39.03 | 40.48 | 116,590 | +1.06(+2.69%) |
Apr 07, 2021 | 40.73 | 41.21 | 38.88 | 39.42 | 127,767 | -1.63(-3.97%) |
Apr 06, 2021 | 40.70 | 42.00 | 40.29 | 41.05 | 143,625 | +0.56(+1.38%) |
Apr 05, 2021 | 40.47 | 40.99 | 39.82 | 40.49 | 222,512 | +0.29(+0.72%) |
Apr 01, 2021 | 40.86 | 42.11 | 39.79 | 40.20 | 174,500 | -0.59(-1.45%) |
Mar 31, 2021 | 38.46 | 41.60 | 38.46 | 40.79 | 612,552 | +2.76(+7.26%) |
Mar 30, 2021 | 37.74 | 38.98 | 36.84 | 38.03 | 1,192,558 | +0.43(+1.14%) |
Mar 29, 2021 | 36.49 | 38.10 | 36.46 | 37.60 | 185,941 | +1.00(+2.73%) |
Mar 26, 2021 | 36.96 | 37.41 | 35.91 | 36.60 | 94,100 | +0.07(+0.19%) |
Mar 25, 2021 | 34.07 | 36.62 | 33.78 | 36.53 | 152,929 | +2.52(+7.41%) |
Mar 24, 2021 | 34.29 | 35.88 | 33.74 | 34.01 | 138,233 | +0.01(+0.03%) |
Mar 23, 2021 | 35.62 | 35.84 | 33.86 | 34.00 | 131,329 | -2.02(-5.61%) |
Mar 22, 2021 | 36.56 | 36.96 | 35.80 | 36.02 | 90,070 | -0.43(-1.18%) |
Mar 19, 2021 | 36.53 | 37.00 | 35.63 | 36.45 | 276,800 | +0.22(+0.61%) |
Mar 18, 2021 | 36.88 | 37.41 | 36.06 | 36.23 | 90,801 | -0.80(-2.16%) |
Mar 17, 2021 | 36.16 | 37.10 | 35.29 | 37.03 | 99,917 | +0.75(+2.07%) |
Mar 16, 2021 | 37.50 | 37.50 | 35.98 | 36.28 | 62,729 | -1.32(-3.51%) |
Mar 15, 2021 | 36.89 | 38.19 | 36.06 | 37.60 | 86,224 | +0.53(+1.43%) |
Mar 12, 2021 | 36.54 | 37.07 | 35.64 | 37.07 | 79,400 | +0.61(+1.67%) |
Mar 11, 2021 | 35.31 | 37.08 | 34.62 | 36.46 | 100,771 | +1.38(+3.93%) |
Mar 10, 2021 | 34.33 | 35.27 | 34.11 | 35.08 | 120,046 | +1.08(+3.18%) |
Mar 09, 2021 | 32.55 | 34.94 | 32.52 | 34.00 | 134,631 | +1.51(+4.65%) |
Mar 08, 2021 | 34.67 | 34.86 | 32.30 | 32.49 | 200,215 | -2.15(-6.21%) |
Mar 05, 2021 | 38.05 | 38.05 | 33.66 | 34.64 | 235,700 | -3.49(-9.15%) |
Mar 04, 2021 | 38.82 | 39.57 | 37.92 | 38.13 | 149,842 | -0.57(-1.47%) |
Mar 03, 2021 | 38.50 | 39.16 | 37.82 | 38.70 | 84,049 | +0.50(+1.31%) |
Mar 02, 2021 | 38.79 | 39.72 | 38.06 | 38.20 | 109,285 | -0.53(-1.37%) |