Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.57 | 38.85 | 37.27 | 37.35 | 323,574 | -1.08(-2.82%) |
May 27, 2021 | 37.87 | 38.72 | 37.62 | 38.43 | 439,741 | +0.74(+1.97%) |
May 26, 2021 | 37.08 | 38.42 | 36.50 | 37.69 | 456,994 | +0.60(+1.62%) |
May 25, 2021 | 39.69 | 39.74 | 37.06 | 37.08 | 1,100,346 | -2.51(-6.35%) |
May 24, 2021 | 38.86 | 39.75 | 37.95 | 39.60 | 395,955 | +1.12(+2.92%) |
May 21, 2021 | 39.47 | 39.92 | 38.30 | 38.47 | 496,782 | -0.40(-1.02%) |
May 20, 2021 | 37.22 | 39.12 | 36.77 | 38.87 | 704,362 | +1.81(+4.90%) |
May 19, 2021 | 35.76 | 37.33 | 35.09 | 37.06 | 311,849 | -0.18(-0.48%) |
May 18, 2021 | 36.89 | 38.73 | 36.75 | 37.23 | 451,628 | +0.50(+1.37%) |
May 17, 2021 | 35.81 | 37.34 | 35.57 | 36.73 | 460,262 | +0.41(+1.12%) |
May 14, 2021 | 35.03 | 36.33 | 34.71 | 36.32 | 584,296 | +2.31(+6.79%) |
May 13, 2021 | 33.47 | 36.79 | 33.15 | 34.01 | 609,470 | +1.09(+3.31%) |
May 12, 2021 | 34.07 | 34.61 | 32.84 | 32.92 | 681,015 | -1.37(-4.00%) |
May 11, 2021 | 33.15 | 34.71 | 33.15 | 34.30 | 579,760 | -0.52(-1.50%) |
May 10, 2021 | 35.50 | 37.12 | 34.69 | 34.82 | 727,797 | -2.46(-6.60%) |
May 07, 2021 | 35.08 | 37.70 | 34.55 | 37.28 | 773,853 | +1.31(+3.64%) |
May 06, 2021 | 36.95 | 37.11 | 35.38 | 35.97 | 569,200 | -1.24(-3.33%) |
May 05, 2021 | 37.61 | 38.63 | 36.95 | 37.21 | 430,648 | +0.30(+0.82%) |
May 04, 2021 | 38.61 | 38.61 | 36.39 | 36.91 | 480,083 | -2.27(-5.81%) |
May 03, 2021 | 37.73 | 39.20 | 37.13 | 39.18 | 386,258 | +1.55(+4.12%) |
Apr 30, 2021 | 39.45 | 39.45 | 36.92 | 37.63 | 339,304 | -0.87(-2.25%) |
Apr 29, 2021 | 39.63 | 39.90 | 37.63 | 38.50 | 394,939 | -1.00(-2.53%) |
Apr 28, 2021 | 38.77 | 39.56 | 38.29 | 39.50 | 349,946 | +0.28(+0.72%) |
Apr 27, 2021 | 40.05 | 40.05 | 38.77 | 39.22 | 305,483 | -0.49(-1.23%) |
Apr 26, 2021 | 39.24 | 40.10 | 38.50 | 39.70 | 332,667 | +0.44(+1.13%) |
Apr 23, 2021 | 38.11 | 39.62 | 37.69 | 39.26 | 485,624 | +1.61(+4.28%) |
Apr 22, 2021 | 38.79 | 39.77 | 37.61 | 37.65 | 446,529 | -0.73(-1.89%) |
Apr 21, 2021 | 36.74 | 38.94 | 36.74 | 38.38 | 426,112 | +1.19(+3.19%) |
Apr 20, 2021 | 38.13 | 39.19 | 36.79 | 37.19 | 516,628 | -1.03(-2.69%) |
Apr 19, 2021 | 39.11 | 39.53 | 37.44 | 38.22 | 524,413 | -1.10(-2.79%) |
Apr 16, 2021 | 40.37 | 40.98 | 39.01 | 39.31 | 1,115,195 | -0.20(-0.51%) |
Apr 15, 2021 | 41.67 | 42.03 | 39.23 | 39.52 | 424,801 | -2.26(-5.40%) |
Apr 14, 2021 | 42.69 | 44.23 | 41.29 | 41.77 | 371,789 | -0.77(-1.81%) |
Apr 13, 2021 | 41.23 | 42.57 | 39.68 | 42.54 | 396,026 | +1.58(+3.87%) |
Apr 12, 2021 | 46.22 | 47.54 | 40.81 | 40.96 | 540,466 | -5.34(-11.53%) |
Apr 09, 2021 | 45.61 | 46.44 | 44.72 | 46.30 | 670,247 | +0.27(+0.58%) |
Apr 08, 2021 | 45.02 | 46.21 | 44.49 | 46.03 | 615,581 | +1.24(+2.77%) |
Apr 07, 2021 | 43.78 | 45.08 | 43.59 | 44.79 | 416,089 | +0.77(+1.75%) |
Apr 06, 2021 | 43.50 | 44.29 | 42.84 | 44.02 | 888,972 | +1.66(+3.91%) |
Apr 05, 2021 | 44.22 | 44.22 | 41.52 | 42.37 | 423,183 | -1.53(-3.49%) |
Apr 01, 2021 | 41.02 | 44.00 | 40.74 | 43.90 | 359,190 | +3.27(+8.04%) |
Mar 31, 2021 | 38.99 | 41.72 | 38.99 | 40.63 | 445,817 | +2.28(+5.95%) |
Mar 30, 2021 | 38.30 | 39.69 | 37.56 | 38.35 | 709,624 | +0.19(+0.51%) |
Mar 29, 2021 | 42.01 | 42.30 | 37.75 | 38.15 | 917,648 | -4.26(-10.04%) |
Mar 26, 2021 | 41.60 | 43.73 | 41.42 | 42.41 | 664,597 | +0.99(+2.39%) |
Mar 25, 2021 | 40.62 | 41.42 | 38.86 | 41.42 | 495,634 | -1.07(-2.52%) |
Mar 24, 2021 | 45.75 | 45.75 | 42.26 | 42.49 | 687,552 | -1.17(-2.69%) |
Mar 23, 2021 | 46.22 | 46.26 | 43.23 | 43.67 | 693,033 | -2.80(-6.03%) |
Mar 22, 2021 | 46.34 | 47.11 | 45.05 | 46.47 | 483,437 | +0.54(+1.17%) |
Mar 19, 2021 | 42.09 | 46.65 | 42.09 | 45.93 | 1,724,737 | +3.36(+7.88%) |
Mar 18, 2021 | 46.66 | 46.81 | 42.41 | 42.57 | 619,660 | -4.30(-9.18%) |
Mar 17, 2021 | 46.51 | 47.56 | 44.40 | 46.87 | 1,030,695 | -0.92(-1.92%) |
Mar 16, 2021 | 40.42 | 50.34 | 39.51 | 47.79 | 3,164,629 | +10.27(+27.38%) |
Mar 15, 2021 | 38.37 | 39.28 | 37.24 | 37.52 | 462,024 | -0.64(-1.67%) |
Mar 12, 2021 | 39.28 | 39.30 | 37.85 | 38.15 | 454,366 | -1.32(-3.33%) |
Mar 11, 2021 | 39.51 | 40.04 | 38.44 | 39.47 | 398,397 | +1.38(+3.62%) |
Mar 10, 2021 | 39.33 | 40.28 | 37.63 | 38.09 | 394,388 | +0.17(+0.44%) |
Mar 09, 2021 | 35.88 | 38.85 | 35.78 | 37.92 | 487,918 | +3.48(+10.10%) |
Mar 08, 2021 | 37.79 | 38.87 | 33.63 | 34.45 | 821,269 | -3.06(-8.15%) |
Mar 05, 2021 | 38.08 | 38.51 | 33.19 | 37.50 | 647,073 | -0.15(-0.40%) |
Mar 04, 2021 | 39.44 | 40.60 | 36.33 | 37.65 | 672,451 | -2.71(-6.72%) |
Mar 03, 2021 | 41.56 | 43.07 | 39.75 | 40.36 | 295,557 | -1.36(-3.26%) |
Mar 02, 2021 | 44.45 | 45.71 | 41.64 | 41.72 | 345,545 | -2.23(-5.08%) |