Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.29 | 38.68 | 37.88 | 37.96 | 250,335 | -0.30(-0.78%) |
May 27, 2021 | 38.42 | 38.85 | 38.00 | 38.26 | 184,972 | +0.16(+0.42%) |
May 26, 2021 | 38.36 | 38.61 | 37.83 | 38.10 | 224,825 | +0.08(+0.21%) |
May 25, 2021 | 39.50 | 39.50 | 38.00 | 38.02 | 233,872 | -1.39(-3.52%) |
May 24, 2021 | 39.69 | 39.88 | 38.50 | 39.41 | 87,965 | +0.44(+1.13%) |
May 21, 2021 | 39.57 | 39.60 | 38.25 | 38.97 | 204,885 | +0.17(+0.44%) |
May 20, 2021 | 39.28 | 39.54 | 38.75 | 38.80 | 168,047 | -0.20(-0.51%) |
May 19, 2021 | 39.42 | 40.30 | 38.55 | 39.00 | 194,205 | -1.01(-2.52%) |
May 18, 2021 | 40.50 | 40.77 | 39.70 | 40.01 | 181,478 | -0.01(-0.02%) |
May 17, 2021 | 39.59 | 40.96 | 39.27 | 40.02 | 275,003 | +0.67(+1.71%) |
May 14, 2021 | 39.59 | 39.76 | 38.75 | 39.35 | 211,900 | +0.41(+1.05%) |
May 13, 2021 | 39.98 | 40.33 | 38.07 | 38.94 | 423,534 | -0.64(-1.62%) |
May 12, 2021 | 40.00 | 40.50 | 38.25 | 39.58 | 312,199 | -0.23(-0.58%) |
May 11, 2021 | 38.47 | 40.25 | 37.00 | 39.81 | 501,617 | +1.20(+3.11%) |
May 10, 2021 | 39.31 | 41.48 | 38.24 | 38.61 | 544,994 | -2.31(-5.65%) |
May 07, 2021 | 39.30 | 41.15 | 39.00 | 40.92 | 197,524 | +1.72(+4.39%) |
May 06, 2021 | 40.93 | 42.00 | 39.20 | 39.20 | 305,919 | -1.73(-4.23%) |
May 05, 2021 | 41.37 | 42.20 | 40.45 | 40.93 | 260,832 | -0.44(-1.06%) |
May 04, 2021 | 43.02 | 43.06 | 40.20 | 41.37 | 491,375 | -1.98(-4.57%) |
May 03, 2021 | 43.05 | 44.00 | 42.00 | 43.35 | 400,145 | +1.76(+4.23%) |
Apr 30, 2021 | 39.33 | 41.80 | 39.22 | 41.59 | 420,700 | +2.24(+5.69%) |
Apr 29, 2021 | 40.65 | 40.88 | 39.27 | 39.35 | 189,748 | -1.22(-3.00%) |
Apr 28, 2021 | 39.88 | 40.79 | 39.81 | 40.57 | 225,479 | +0.69(+1.73%) |
Apr 27, 2021 | 38.36 | 39.91 | 38.18 | 39.88 | 207,715 | +1.66(+4.34%) |
Apr 26, 2021 | 38.40 | 38.77 | 37.27 | 38.22 | 319,911 | +0.10(+0.26%) |
Apr 23, 2021 | 38.50 | 40.30 | 37.85 | 38.12 | 348,600 | -0.38(-0.99%) |
Apr 22, 2021 | 38.70 | 39.95 | 36.50 | 38.50 | 491,885 | +0.30(+0.79%) |
Apr 21, 2021 | 35.50 | 38.28 | 35.06 | 38.20 | 510,130 | +2.77(+7.82%) |
Apr 20, 2021 | 38.00 | 38.35 | 34.52 | 35.43 | 699,067 | -2.07(-5.52%) |
Apr 19, 2021 | 39.00 | 39.31 | 36.25 | 37.50 | 761,879 | -1.50(-3.85%) |
Apr 16, 2021 | 41.47 | 41.47 | 39.00 | 39.00 | 285,100 | -0.85(-2.13%) |
Apr 15, 2021 | 42.49 | 42.50 | 39.50 | 39.85 | 329,104 | -1.46(-3.53%) |
Apr 14, 2021 | 40.99 | 41.86 | 40.75 | 41.31 | 223,551 | +0.71(+1.75%) |
Apr 13, 2021 | 39.70 | 40.75 | 39.48 | 40.60 | 239,737 | +0.99(+2.50%) |
Apr 12, 2021 | 40.59 | 41.00 | 38.35 | 39.61 | 633,985 | -1.39(-3.39%) |
Apr 09, 2021 | 41.05 | 41.42 | 40.12 | 41.00 | 393,300 | -0.17(-0.41%) |
Apr 08, 2021 | 40.85 | 42.55 | 40.50 | 41.17 | 848,645 | -1.73(-4.03%) |
Apr 07, 2021 | 43.47 | 43.71 | 42.49 | 42.90 | 322,077 | -0.68(-1.56%) |
Apr 06, 2021 | 44.12 | 44.22 | 42.79 | 43.58 | 736,576 | -1.52(-3.37%) |
Apr 05, 2021 | 46.09 | 46.97 | 45.00 | 45.10 | 328,374 | -0.14(-0.31%) |
Apr 01, 2021 | 46.17 | 47.49 | 45.00 | 45.24 | 258,000 | -0.26(-0.57%) |
Mar 31, 2021 | 43.47 | 46.36 | 43.46 | 45.50 | 390,062 | +2.10(+4.84%) |
Mar 30, 2021 | 45.97 | 46.00 | 42.49 | 43.40 | 1,034,110 | -2.70(-5.86%) |
Mar 29, 2021 | 48.35 | 48.70 | 46.10 | 46.10 | 244,717 | -2.20(-4.55%) |
Mar 26, 2021 | 49.73 | 50.30 | 47.07 | 48.30 | 221,900 | -0.78(-1.60%) |
Mar 25, 2021 | 47.50 | 49.61 | 46.50 | 49.08 | 337,455 | +1.08(+2.26%) |
Mar 24, 2021 | 47.55 | 49.63 | 47.37 | 48.00 | 246,475 | -0.05(-0.10%) |
Mar 23, 2021 | 49.78 | 50.40 | 46.37 | 48.05 | 569,667 | -1.72(-3.46%) |
Mar 22, 2021 | 51.00 | 51.88 | 49.69 | 49.77 | 321,533 | -0.65(-1.29%) |
Mar 19, 2021 | 52.00 | 53.38 | 49.60 | 50.42 | 291,900 | -1.86(-3.55%) |
Mar 18, 2021 | 51.57 | 53.73 | 51.46 | 52.28 | 406,714 | +0.48(+0.92%) |
Mar 17, 2021 | 51.72 | 52.39 | 50.20 | 51.80 | 408,559 | -0.98(-1.86%) |
Mar 16, 2021 | 51.95 | 53.04 | 48.98 | 52.78 | 439,471 | +1.55(+3.03%) |
Mar 15, 2021 | 49.64 | 51.61 | 49.63 | 51.23 | 283,580 | +1.85(+3.74%) |
Mar 12, 2021 | 48.56 | 49.55 | 48.00 | 49.38 | 213,400 | +0.02(+0.04%) |
Mar 11, 2021 | 46.33 | 49.55 | 45.60 | 49.36 | 304,900 | +3.26(+7.07%) |
Mar 10, 2021 | 47.49 | 48.25 | 44.73 | 46.10 | 286,165 | -0.86(-1.84%) |
Mar 09, 2021 | 44.88 | 47.35 | 44.10 | 46.96 | 242,451 | +3.46(+7.96%) |
Mar 08, 2021 | 45.61 | 46.10 | 43.23 | 43.50 | 419,094 | -1.81(-3.99%) |
Mar 05, 2021 | 46.05 | 46.47 | 42.10 | 45.31 | 766,600 | -1.16(-2.50%) |
Mar 04, 2021 | 49.70 | 49.95 | 44.24 | 46.47 | 650,013 | -3.03(-6.12%) |
Mar 03, 2021 | 48.65 | 50.25 | 48.65 | 49.50 | 413,419 | +1.00(+2.06%) |
Mar 02, 2021 | 47.99 | 49.70 | 46.55 | 48.50 | 445,766 | +1.80(+3.85%) |