Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.87 | 48.87 | 47.70 | 47.87 | 443,258 | -0.74(-1.52%) |
May 27, 2021 | 46.26 | 48.62 | 46.26 | 48.61 | 892,732 | +2.14(+4.61%) |
May 26, 2021 | 47.03 | 47.68 | 46.47 | 46.47 | 686,134 | -0.09(-0.19%) |
May 25, 2021 | 46.88 | 47.50 | 46.26 | 46.56 | 1,316,592 | +0.13(+0.28%) |
May 24, 2021 | 45.28 | 46.64 | 44.90 | 46.43 | 868,833 | +1.70(+3.80%) |
May 21, 2021 | 44.61 | 45.30 | 44.35 | 44.73 | 776,837 | +0.61(+1.38%) |
May 20, 2021 | 43.22 | 44.18 | 42.80 | 44.12 | 729,974 | +1.27(+2.96%) |
May 19, 2021 | 41.90 | 43.12 | 41.71 | 42.85 | 846,215 | +0.34(+0.80%) |
May 18, 2021 | 42.20 | 42.86 | 41.84 | 42.51 | 806,388 | +0.44(+1.05%) |
May 17, 2021 | 41.51 | 42.16 | 41.02 | 42.07 | 668,779 | +0.77(+1.86%) |
May 14, 2021 | 39.90 | 41.50 | 39.90 | 41.30 | 851,586 | +1.68(+4.24%) |
May 13, 2021 | 38.94 | 40.13 | 38.94 | 39.62 | 1,222,492 | +0.71(+1.82%) |
May 12, 2021 | 39.81 | 40.17 | 38.82 | 38.91 | 921,601 | -1.37(-3.40%) |
May 11, 2021 | 38.12 | 40.92 | 37.99 | 40.28 | 1,726,171 | +1.19(+3.04%) |
May 10, 2021 | 40.30 | 40.67 | 39.08 | 39.09 | 2,611,526 | -1.45(-3.58%) |
May 07, 2021 | 43.75 | 46.07 | 39.55 | 40.54 | 8,516,306 | -7.91(-16.33%) |
May 06, 2021 | 48.61 | 48.76 | 46.67 | 48.45 | 1,800,334 | -0.45(-0.92%) |
May 05, 2021 | 48.30 | 49.14 | 47.51 | 48.90 | 1,559,672 | +0.40(+0.82%) |
May 04, 2021 | 48.50 | 49.31 | 47.40 | 48.50 | 1,804,300 | -0.67(-1.36%) |
May 03, 2021 | 50.20 | 50.48 | 48.66 | 49.17 | 926,137 | -0.30(-0.61%) |
Apr 30, 2021 | 49.97 | 50.51 | 49.34 | 49.47 | 1,874,600 | -1.09(-2.16%) |
Apr 29, 2021 | 51.48 | 51.76 | 49.75 | 50.56 | 939,343 | -0.38(-0.75%) |
Apr 28, 2021 | 52.24 | 52.30 | 50.43 | 50.94 | 1,347,147 | -1.13(-2.17%) |
Apr 27, 2021 | 53.07 | 54.01 | 51.90 | 52.07 | 1,369,058 | -1.00(-1.88%) |
Apr 26, 2021 | 52.04 | 54.88 | 51.51 | 53.07 | 2,458,478 | +0.89(+1.71%) |
Apr 23, 2021 | 50.43 | 52.81 | 49.55 | 52.18 | 3,883,800 | +1.68(+3.33%) |
Apr 22, 2021 | 51.39 | 53.99 | 48.88 | 50.50 | 26,244,440 | +10.62(+26.63%) |
Apr 21, 2021 | 38.51 | 39.96 | 38.33 | 39.88 | 2,709,807 | +1.13(+2.92%) |
Apr 20, 2021 | 38.76 | 39.20 | 37.85 | 38.75 | 720,477 | +0.17(+0.44%) |
Apr 19, 2021 | 39.30 | 39.62 | 38.35 | 38.58 | 937,214 | -1.01(-2.55%) |
Apr 16, 2021 | 39.09 | 39.96 | 38.89 | 39.59 | 712,500 | +0.33(+0.84%) |
Apr 15, 2021 | 39.86 | 40.30 | 38.92 | 39.26 | 618,798 | -0.11(-0.28%) |
Apr 14, 2021 | 39.97 | 40.66 | 39.14 | 39.37 | 1,576,443 | -0.29(-0.73%) |
Apr 13, 2021 | 39.15 | 39.74 | 38.84 | 39.66 | 679,974 | +0.11(+0.28%) |
Apr 12, 2021 | 39.90 | 39.94 | 39.38 | 39.55 | 728,821 | -0.36(-0.90%) |
Apr 09, 2021 | 40.29 | 40.82 | 39.41 | 39.91 | 531,900 | -1.06(-2.59%) |
Apr 08, 2021 | 40.08 | 41.31 | 40.08 | 40.97 | 1,137,823 | +1.34(+3.38%) |
Apr 07, 2021 | 40.67 | 40.81 | 39.44 | 39.63 | 553,706 | -0.97(-2.39%) |
Apr 06, 2021 | 40.63 | 40.95 | 39.83 | 40.60 | 1,396,804 | -0.35(-0.85%) |
Apr 05, 2021 | 39.39 | 41.13 | 39.10 | 40.95 | 1,162,980 | +2.02(+5.19%) |
Apr 01, 2021 | 39.40 | 39.55 | 38.76 | 38.93 | 625,600 | +0.39(+1.01%) |
Mar 31, 2021 | 38.50 | 39.27 | 38.49 | 38.54 | 824,309 | +0.12(+0.31%) |
Mar 30, 2021 | 38.12 | 39.01 | 37.88 | 38.42 | 634,341 | +0.19(+0.50%) |
Mar 29, 2021 | 39.73 | 40.77 | 37.86 | 38.23 | 1,065,916 | -1.62(-4.07%) |
Mar 26, 2021 | 38.64 | 40.07 | 38.55 | 39.85 | 1,936,400 | +1.39(+3.61%) |
Mar 25, 2021 | 37.49 | 38.87 | 37.05 | 38.46 | 1,256,981 | +0.31(+0.81%) |
Mar 24, 2021 | 40.52 | 40.89 | 37.96 | 38.15 | 1,658,137 | -2.04(-5.08%) |
Mar 23, 2021 | 43.14 | 43.22 | 39.94 | 40.19 | 938,959 | -3.40(-7.80%) |
Mar 22, 2021 | 43.63 | 44.72 | 43.50 | 43.59 | 1,047,927 | +0.09(+0.21%) |
Mar 19, 2021 | 42.55 | 43.64 | 42.00 | 43.50 | 1,442,200 | +1.12(+2.64%) |
Mar 18, 2021 | 43.98 | 44.19 | 42.11 | 42.38 | 870,364 | -2.06(-4.64%) |
Mar 17, 2021 | 43.12 | 44.68 | 42.26 | 44.44 | 1,133,562 | +0.44(+1.00%) |
Mar 16, 2021 | 44.02 | 45.20 | 43.61 | 44.00 | 782,951 | -0.21(-0.48%) |
Mar 15, 2021 | 43.73 | 45.37 | 43.55 | 44.21 | 1,380,457 | +1.13(+2.62%) |
Mar 12, 2021 | 42.23 | 43.38 | 41.38 | 43.08 | 601,700 | -0.09(-0.21%) |
Mar 11, 2021 | 43.72 | 44.08 | 42.42 | 43.17 | 1,059,764 | -0.08(-0.18%) |
Mar 10, 2021 | 43.87 | 45.40 | 42.99 | 43.25 | 1,889,429 | -0.02(-0.05%) |
Mar 09, 2021 | 42.18 | 43.91 | 41.93 | 43.27 | 1,677,904 | +2.09(+5.08%) |
Mar 08, 2021 | 41.20 | 42.38 | 40.48 | 41.18 | 1,067,761 | -0.13(-0.31%) |
Mar 05, 2021 | 40.95 | 41.89 | 39.35 | 41.31 | 1,680,400 | +0.81(+2.00%) |
Mar 04, 2021 | 41.45 | 42.60 | 39.12 | 40.50 | 1,999,175 | -1.27(-3.04%) |
Mar 03, 2021 | 41.34 | 41.87 | 40.47 | 41.77 | 1,567,561 | +0.75(+1.83%) |
Mar 02, 2021 | 41.48 | 41.99 | 40.77 | 41.02 | 2,477,052 | -1.11(-2.63%) |