Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.60 | 44.80 | 43.60 | 44.00 | 4,448 | -0.60(-1.35%) |
May 27, 2021 | 44.60 | 45.00 | 44.03 | 44.60 | 3,080 | +0.20(+0.45%) |
May 26, 2021 | 44.50 | 44.90 | 44.10 | 44.40 | 3,942 | +0.10(+0.23%) |
May 25, 2021 | 45.40 | 45.54 | 43.20 | 44.30 | 11,324 | -1.10(-2.42%) |
May 24, 2021 | 43.45 | 45.90 | 43.45 | 45.40 | 10,134 | +0.40(+0.89%) |
May 21, 2021 | 44.40 | 45.00 | 43.10 | 45.00 | 6,657 | +1.00(+2.27%) |
May 20, 2021 | 43.70 | 44.90 | 42.70 | 44.00 | 6,874 | +0.30(+0.69%) |
May 19, 2021 | 41.70 | 43.80 | 41.10 | 43.70 | 9,081 | +0.90(+2.10%) |
May 18, 2021 | 41.70 | 44.10 | 41.40 | 42.80 | 13,006 | +0.90(+2.15%) |
May 17, 2021 | 42.29 | 42.29 | 40.80 | 41.90 | 10,283 | -0.30(-0.71%) |
May 14, 2021 | 40.00 | 44.70 | 39.10 | 42.20 | 90,782 | +6.20(+17.22%) |
May 13, 2021 | 35.90 | 37.00 | 35.00 | 36.00 | 23,780 | -0.20(-0.55%) |
May 12, 2021 | 37.30 | 37.30 | 35.80 | 36.20 | 14,894 | -1.30(-3.47%) |
May 11, 2021 | 37.50 | 37.90 | 36.90 | 37.50 | 16,426 | -0.10(-0.27%) |
May 10, 2021 | 38.60 | 38.90 | 37.55 | 37.60 | 5,860 | -1.30(-3.34%) |
May 07, 2021 | 38.50 | 39.58 | 38.40 | 38.90 | 14,735 | +0.40(+1.04%) |
May 06, 2021 | 39.30 | 39.30 | 38.30 | 38.50 | 5,904 | -1.00(-2.53%) |
May 05, 2021 | 38.50 | 40.00 | 38.30 | 39.50 | 7,906 | +0.80(+2.07%) |
May 04, 2021 | 38.80 | 39.29 | 38.00 | 38.70 | 11,656 | -0.50(-1.28%) |
May 03, 2021 | 39.80 | 40.00 | 37.80 | 39.20 | 14,184 | -0.50(-1.26%) |
Apr 30, 2021 | 40.20 | 40.30 | 39.60 | 39.70 | 8,210 | -0.60(-1.49%) |
Apr 29, 2021 | 41.40 | 41.60 | 39.90 | 40.30 | 11,629 | -0.50(-1.23%) |
Apr 28, 2021 | 42.20 | 42.50 | 40.50 | 40.80 | 14,876 | -1.10(-2.63%) |
Apr 27, 2021 | 42.00 | 42.24 | 41.00 | 41.90 | 8,911 | -0.10(-0.24%) |
Apr 26, 2021 | 40.40 | 43.30 | 40.40 | 42.00 | 27,150 | +1.60(+3.96%) |
Apr 23, 2021 | 39.20 | 40.80 | 39.20 | 40.40 | 5,260 | +1.20(+3.06%) |
Apr 22, 2021 | 39.00 | 40.10 | 38.80 | 39.20 | 14,821 | +0.60(+1.55%) |
Apr 21, 2021 | 38.10 | 39.50 | 37.73 | 38.60 | 16,872 | +0.30(+0.78%) |
Apr 20, 2021 | 41.40 | 41.40 | 38.07 | 38.30 | 13,106 | -3.30(-7.93%) |
Apr 19, 2021 | 40.00 | 41.90 | 38.30 | 41.60 | 18,444 | +1.50(+3.74%) |
Apr 16, 2021 | 38.60 | 40.80 | 38.15 | 40.10 | 14,490 | +1.50(+3.89%) |
Apr 15, 2021 | 38.40 | 38.90 | 36.60 | 38.60 | 26,968 | +0.30(+0.78%) |
Apr 14, 2021 | 39.30 | 39.40 | 37.60 | 38.30 | 14,905 | +1.40(+3.79%) |
Apr 13, 2021 | 37.20 | 37.50 | 36.50 | 36.90 | 19,269 | -0.60(-1.60%) |
Apr 12, 2021 | 37.50 | 37.70 | 36.80 | 37.50 | 11,226 | +0.30(+0.81%) |
Apr 09, 2021 | 37.50 | 38.00 | 36.95 | 37.20 | 10,110 | -0.30(-0.80%) |
Apr 08, 2021 | 37.30 | 37.70 | 37.10 | 37.50 | 9,010 | +0.20(+0.54%) |
Apr 07, 2021 | 38.20 | 38.60 | 37.00 | 37.30 | 14,582 | -0.90(-2.36%) |
Apr 06, 2021 | 37.60 | 39.00 | 37.60 | 38.20 | 9,420 | +0.55(+1.46%) |
Apr 05, 2021 | 39.10 | 39.50 | 37.40 | 37.65 | 22,737 | -1.75(-4.44%) |
Apr 01, 2021 | 39.40 | 39.90 | 38.70 | 39.40 | 11,390 | +0.60(+1.55%) |
Mar 31, 2021 | 40.30 | 40.50 | 38.80 | 38.80 | 9,266 | -0.90(-2.27%) |
Mar 30, 2021 | 40.60 | 40.60 | 39.35 | 39.70 | 19,026 | -0.80(-1.98%) |
Mar 29, 2021 | 41.00 | 43.50 | 40.30 | 40.50 | 8,655 | -0.70(-1.70%) |
Mar 26, 2021 | 41.00 | 43.30 | 40.70 | 41.20 | 10,780 | -0.20(-0.48%) |
Mar 25, 2021 | 41.80 | 42.30 | 40.00 | 41.40 | 23,370 | -0.50(-1.19%) |
Mar 24, 2021 | 44.60 | 45.80 | 41.50 | 41.90 | 18,372 | -2.80(-6.26%) |
Mar 23, 2021 | 48.00 | 48.40 | 44.20 | 44.70 | 15,326 | -3.20(-6.68%) |
Mar 22, 2021 | 44.90 | 50.00 | 44.90 | 47.90 | 56,563 | +2.90(+6.44%) |
Mar 19, 2021 | 42.90 | 45.10 | 41.90 | 45.00 | 58,530 | +2.70(+6.38%) |
Mar 18, 2021 | 40.50 | 47.60 | 38.50 | 42.30 | 228,375 | +5.40(+14.63%) |
Mar 17, 2021 | 37.70 | 38.50 | 36.90 | 36.90 | 26,518 | -0.60(-1.60%) |
Mar 16, 2021 | 39.60 | 40.45 | 36.20 | 37.50 | 32,804 | -3.20(-7.86%) |
Mar 15, 2021 | 40.10 | 40.70 | 39.60 | 40.70 | 11,147 | +1.00(+2.52%) |
Mar 12, 2021 | 39.50 | 40.90 | 38.50 | 39.70 | 18,840 | +0.70(+1.79%) |
Mar 11, 2021 | 38.10 | 39.50 | 37.80 | 39.00 | 27,466 | +0.90(+2.36%) |
Mar 10, 2021 | 38.50 | 38.80 | 37.50 | 38.10 | 19,998 | +0.00(+0.00%) |
Mar 09, 2021 | 38.40 | 38.40 | 37.00 | 38.10 | 14,729 | +0.00(+0.00%) |
Mar 08, 2021 | 36.70 | 38.90 | 36.30 | 38.10 | 18,537 | +1.80(+4.96%) |
Mar 05, 2021 | 36.20 | 37.20 | 34.20 | 36.30 | 10,260 | +1.20(+3.42%) |
Mar 04, 2021 | 37.50 | 38.20 | 34.10 | 35.10 | 22,671 | -2.90(-7.63%) |
Mar 03, 2021 | 36.60 | 38.60 | 36.60 | 38.00 | 17,594 | +1.10(+2.98%) |
Mar 02, 2021 | 38.00 | 38.00 | 36.40 | 36.90 | 11,163 | -0.80(-2.12%) |