Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.00 | 50.00 | 49.07 | 49.12 | 229,281 | -0.37(-0.75%) |
May 27, 2021 | 50.00 | 50.62 | 49.49 | 49.49 | 456,827 | -0.41(-0.82%) |
May 26, 2021 | 48.97 | 50.22 | 48.97 | 49.90 | 307,671 | +0.94(+1.92%) |
May 25, 2021 | 49.69 | 50.00 | 48.75 | 48.96 | 96,135 | -1.00(-2.00%) |
May 24, 2021 | 49.56 | 50.00 | 48.63 | 49.96 | 129,359 | +0.35(+0.71%) |
May 21, 2021 | 50.00 | 50.50 | 49.46 | 49.61 | 152,920 | -0.35(-0.70%) |
May 20, 2021 | 49.89 | 50.04 | 48.36 | 49.96 | 139,500 | -0.21(-0.42%) |
May 19, 2021 | 49.05 | 50.69 | 47.65 | 50.17 | 214,091 | +0.20(+0.40%) |
May 18, 2021 | 49.24 | 50.97 | 48.87 | 49.97 | 265,427 | +1.21(+2.48%) |
May 17, 2021 | 47.33 | 49.13 | 47.33 | 48.76 | 125,282 | +1.73(+3.68%) |
May 14, 2021 | 46.84 | 47.93 | 46.21 | 47.03 | 402,920 | +0.28(+0.60%) |
May 13, 2021 | 46.31 | 47.50 | 45.56 | 46.75 | 185,024 | -0.05(-0.11%) |
May 12, 2021 | 47.18 | 49.45 | 46.01 | 46.80 | 222,337 | -0.04(-0.09%) |
May 11, 2021 | 44.62 | 46.99 | 44.09 | 46.84 | 528,870 | +0.47(+1.01%) |
May 10, 2021 | 44.61 | 47.12 | 44.61 | 46.37 | 247,345 | +2.93(+6.74%) |
May 07, 2021 | 42.67 | 44.20 | 40.57 | 43.44 | 310,806 | +0.48(+1.12%) |
May 06, 2021 | 42.92 | 44.61 | 41.78 | 42.96 | 57,369 | +0.05(+0.12%) |
May 05, 2021 | 41.35 | 43.47 | 41.35 | 42.91 | 108,802 | +1.36(+3.27%) |
May 04, 2021 | 40.28 | 41.99 | 40.28 | 41.55 | 60,598 | +0.16(+0.39%) |
May 03, 2021 | 40.78 | 41.95 | 40.66 | 41.39 | 68,181 | -0.39(-0.93%) |
Apr 30, 2021 | 41.66 | 41.99 | 41.40 | 41.78 | 79,300 | +0.28(+0.67%) |
Apr 29, 2021 | 41.55 | 41.74 | 40.60 | 41.50 | 100,466 | +0.50(+1.22%) |
Apr 28, 2021 | 40.50 | 41.92 | 40.41 | 41.00 | 116,843 | +0.50(+1.23%) |
Apr 27, 2021 | 40.30 | 40.76 | 39.95 | 40.50 | 100,809 | +0.50(+1.25%) |
Apr 26, 2021 | 40.70 | 40.90 | 39.85 | 40.00 | 89,693 | +0.00(+0.00%) |
Apr 23, 2021 | 40.00 | 40.25 | 39.85 | 40.00 | 43,300 | +0.00(+0.00%) |
Apr 22, 2021 | 37.23 | 40.38 | 37.23 | 40.00 | 55,177 | +0.14(+0.35%) |
Apr 21, 2021 | 36.25 | 40.16 | 36.25 | 39.86 | 45,819 | +2.70(+7.27%) |
Apr 20, 2021 | 38.80 | 40.29 | 37.03 | 37.16 | 53,768 | -2.61(-6.56%) |
Apr 19, 2021 | 39.77 | 40.08 | 39.40 | 39.77 | 17,854 | -0.27(-0.67%) |
Apr 16, 2021 | 40.23 | 40.73 | 39.11 | 40.04 | 35,100 | +0.14(+0.35%) |
Apr 15, 2021 | 39.63 | 40.13 | 39.49 | 39.90 | 33,221 | -0.08(-0.20%) |
Apr 14, 2021 | 38.00 | 40.47 | 38.00 | 39.98 | 43,654 | +1.98(+5.21%) |
Apr 13, 2021 | 38.23 | 38.23 | 37.77 | 38.00 | 29,811 | -0.18(-0.47%) |
Apr 12, 2021 | 37.95 | 38.18 | 37.11 | 38.18 | 32,345 | +0.26(+0.69%) |
Apr 09, 2021 | 36.75 | 38.25 | 36.75 | 37.92 | 65,600 | +0.24(+0.64%) |
Apr 08, 2021 | 35.76 | 37.74 | 35.72 | 37.68 | 45,402 | +0.25(+0.67%) |
Apr 07, 2021 | 36.40 | 38.00 | 36.34 | 37.43 | 78,755 | +0.98(+2.69%) |
Apr 06, 2021 | 35.68 | 36.84 | 34.50 | 36.45 | 45,170 | +0.20(+0.55%) |
Apr 05, 2021 | 34.92 | 36.93 | 34.92 | 36.25 | 99,542 | +0.23(+0.62%) |
Apr 01, 2021 | 36.13 | 36.30 | 34.88 | 36.02 | 141,100 | +0.09(+0.24%) |
Mar 31, 2021 | 35.03 | 36.00 | 35.03 | 35.94 | 68,513 | +0.51(+1.44%) |
Mar 30, 2021 | 35.11 | 35.95 | 33.91 | 35.43 | 69,804 | -0.17(-0.48%) |
Mar 29, 2021 | 35.92 | 36.00 | 34.46 | 35.60 | 72,723 | -0.35(-0.97%) |
Mar 26, 2021 | 35.67 | 36.99 | 35.06 | 35.95 | 217,200 | +0.39(+1.10%) |
Mar 25, 2021 | 33.46 | 35.56 | 33.46 | 35.56 | 43,417 | +1.38(+4.04%) |
Mar 24, 2021 | 33.18 | 35.46 | 32.91 | 34.18 | 42,838 | +1.53(+4.69%) |
Mar 23, 2021 | 33.78 | 35.18 | 31.97 | 32.65 | 57,655 | -1.38(-4.06%) |
Mar 22, 2021 | 33.24 | 35.50 | 32.51 | 34.03 | 38,807 | -0.66(-1.90%) |
Mar 19, 2021 | 33.44 | 35.67 | 33.44 | 34.69 | 78,900 | +1.17(+3.49%) |
Mar 18, 2021 | 33.92 | 34.60 | 32.60 | 33.52 | 44,308 | -0.16(-0.48%) |
Mar 17, 2021 | 33.28 | 34.00 | 33.06 | 33.68 | 38,250 | +0.03(+0.09%) |
Mar 16, 2021 | 33.48 | 34.11 | 33.48 | 33.65 | 9,319 | -0.85(-2.46%) |
Mar 15, 2021 | 34.76 | 35.22 | 33.82 | 34.50 | 44,169 | -0.99(-2.79%) |
Mar 12, 2021 | 34.29 | 35.50 | 33.95 | 35.49 | 50,600 | +0.52(+1.49%) |
Mar 11, 2021 | 35.34 | 35.55 | 33.95 | 34.97 | 54,987 | -0.07(-0.20%) |
Mar 10, 2021 | 34.83 | 35.70 | 33.98 | 35.04 | 111,329 | +0.96(+2.82%) |
Mar 09, 2021 | 33.07 | 35.23 | 33.07 | 34.08 | 93,079 | +0.79(+2.37%) |
Mar 08, 2021 | 34.70 | 34.70 | 31.46 | 33.29 | 170,327 | -1.64(-4.70%) |
Mar 05, 2021 | 35.87 | 36.00 | 32.92 | 34.93 | 149,300 | -0.09(-0.26%) |
Mar 04, 2021 | 33.64 | 35.58 | 32.52 | 35.02 | 134,720 | +0.73(+2.13%) |
Mar 03, 2021 | 34.53 | 35.19 | 33.75 | 34.29 | 65,427 | +0.29(+0.85%) |
Mar 02, 2021 | 33.79 | 34.31 | 33.41 | 34.00 | 20,580 | +0.30(+0.89%) |