Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.79 | 46.42 | 45.67 | 46.16 | 102,791 | +1.72(+3.87%) |
May 27, 2021 | 44.20 | 44.75 | 44.00 | 44.44 | 36,363 | +0.00(+0.00%) |
May 26, 2021 | 43.90 | 44.60 | 43.50 | 44.44 | 145,663 | +1.77(+4.15%) |
May 25, 2021 | 42.80 | 43.10 | 42.44 | 42.67 | 41,867 | +0.07(+0.16%) |
May 24, 2021 | 42.33 | 42.76 | 42.08 | 42.60 | 66,237 | -0.22(-0.51%) |
May 21, 2021 | 43.08 | 43.09 | 42.50 | 42.82 | 37,071 | -0.03(-0.07%) |
May 20, 2021 | 43.50 | 43.63 | 42.84 | 42.85 | 26,743 | -0.13(-0.30%) |
May 19, 2021 | 43.39 | 43.39 | 42.53 | 42.98 | 60,645 | -0.50(-1.15%) |
May 18, 2021 | 43.32 | 43.73 | 42.70 | 43.48 | 71,339 | +2.20(+5.33%) |
May 17, 2021 | 41.81 | 41.94 | 41.17 | 41.28 | 26,437 | +0.05(+0.12%) |
May 14, 2021 | 41.74 | 42.13 | 41.19 | 41.23 | 58,195 | -0.70(-1.67%) |
May 13, 2021 | 41.59 | 42.15 | 41.56 | 41.93 | 90,496 | +0.32(+0.77%) |
May 12, 2021 | 42.40 | 42.65 | 41.54 | 41.61 | 84,211 | -1.36(-3.16%) |
May 11, 2021 | 41.97 | 43.17 | 41.97 | 42.97 | 70,924 | +1.03(+2.46%) |
May 10, 2021 | 42.83 | 42.98 | 41.79 | 41.94 | 146,540 | -1.83(-4.18%) |
May 07, 2021 | 43.46 | 43.86 | 42.54 | 43.77 | 154,902 | -0.10(-0.23%) |
May 06, 2021 | 42.82 | 44.30 | 42.63 | 43.87 | 137,156 | +1.15(+2.69%) |
May 05, 2021 | 41.79 | 42.85 | 40.87 | 42.72 | 152,710 | +2.65(+6.61%) |
May 04, 2021 | 40.54 | 40.80 | 39.82 | 40.07 | 76,622 | +0.16(+0.40%) |
May 03, 2021 | 40.27 | 40.61 | 39.72 | 39.91 | 57,188 | -0.33(-0.82%) |
Apr 30, 2021 | 40.96 | 41.29 | 40.07 | 40.24 | 86,600 | -0.59(-1.45%) |
Apr 29, 2021 | 41.71 | 41.71 | 40.53 | 40.83 | 106,252 | -0.92(-2.20%) |
Apr 28, 2021 | 41.44 | 41.80 | 41.20 | 41.75 | 64,952 | +0.18(+0.43%) |
Apr 27, 2021 | 40.95 | 41.73 | 40.90 | 41.57 | 124,352 | +0.52(+1.27%) |
Apr 26, 2021 | 40.14 | 41.14 | 39.71 | 41.05 | 194,093 | +1.62(+4.11%) |
Apr 23, 2021 | 39.61 | 39.89 | 38.85 | 39.43 | 95,800 | +0.87(+2.26%) |
Apr 22, 2021 | 38.00 | 38.86 | 37.59 | 38.56 | 51,677 | +0.07(+0.18%) |
Apr 21, 2021 | 38.14 | 38.50 | 37.88 | 38.49 | 31,256 | +0.01(+0.03%) |
Apr 20, 2021 | 38.09 | 38.48 | 37.96 | 38.48 | 65,125 | +1.10(+2.94%) |
Apr 19, 2021 | 37.43 | 38.06 | 37.34 | 37.38 | 24,815 | -0.20(-0.53%) |
Apr 16, 2021 | 38.19 | 38.19 | 37.29 | 37.58 | 43,800 | -0.92(-2.39%) |
Apr 15, 2021 | 38.18 | 38.50 | 37.87 | 38.50 | 165,055 | +0.75(+1.99%) |
Apr 14, 2021 | 38.00 | 38.22 | 37.73 | 37.75 | 37,609 | -0.05(-0.13%) |
Apr 13, 2021 | 37.17 | 37.89 | 37.17 | 37.80 | 64,385 | +0.60(+1.61%) |
Apr 12, 2021 | 36.91 | 37.33 | 36.74 | 37.20 | 35,760 | +0.43(+1.17%) |
Apr 09, 2021 | 37.03 | 37.12 | 36.66 | 36.77 | 28,300 | -0.26(-0.70%) |
Apr 08, 2021 | 37.04 | 37.08 | 36.70 | 37.03 | 25,075 | +0.37(+1.01%) |
Apr 07, 2021 | 36.75 | 36.99 | 36.42 | 36.66 | 39,026 | +0.29(+0.80%) |
Apr 06, 2021 | 35.37 | 36.78 | 35.37 | 36.37 | 81,989 | +1.19(+3.38%) |
Apr 05, 2021 | 35.44 | 35.52 | 34.90 | 35.18 | 148,719 | -0.09(-0.26%) |
Apr 01, 2021 | 35.88 | 35.88 | 35.00 | 35.27 | 67,800 | -0.55(-1.54%) |
Mar 31, 2021 | 35.02 | 36.00 | 34.85 | 35.82 | 97,895 | +0.30(+0.84%) |
Mar 30, 2021 | 36.34 | 36.34 | 35.40 | 35.52 | 92,246 | -0.98(-2.68%) |
Mar 29, 2021 | 36.68 | 37.05 | 36.49 | 36.50 | 49,256 | -0.88(-2.35%) |
Mar 26, 2021 | 37.18 | 37.46 | 36.98 | 37.38 | 30,800 | +0.60(+1.63%) |
Mar 25, 2021 | 36.43 | 36.96 | 36.24 | 36.78 | 60,009 | +0.37(+1.01%) |
Mar 24, 2021 | 36.71 | 37.04 | 36.41 | 36.41 | 27,304 | -0.10(-0.26%) |
Mar 23, 2021 | 37.30 | 37.65 | 36.44 | 36.51 | 60,474 | -1.10(-2.92%) |
Mar 22, 2021 | 36.98 | 37.75 | 36.80 | 37.61 | 27,856 | +0.44(+1.18%) |
Mar 19, 2021 | 37.47 | 37.65 | 37.09 | 37.17 | 42,700 | +0.08(+0.22%) |
Mar 18, 2021 | 38.45 | 38.76 | 37.04 | 37.09 | 79,090 | -1.58(-4.09%) |
Mar 17, 2021 | 38.36 | 38.84 | 38.34 | 38.67 | 26,022 | -0.16(-0.41%) |
Mar 16, 2021 | 38.40 | 39.21 | 38.40 | 38.83 | 57,471 | +0.79(+2.08%) |
Mar 15, 2021 | 38.55 | 38.59 | 37.77 | 38.04 | 25,363 | -0.57(-1.48%) |
Mar 12, 2021 | 38.54 | 38.61 | 38.13 | 38.61 | 30,900 | +0.18(+0.47%) |
Mar 11, 2021 | 38.33 | 38.49 | 37.97 | 38.43 | 55,685 | +0.65(+1.72%) |
Mar 10, 2021 | 37.68 | 37.92 | 37.36 | 37.78 | 73,239 | -0.24(-0.63%) |
Mar 09, 2021 | 37.19 | 38.20 | 36.66 | 38.02 | 71,123 | +0.59(+1.58%) |
Mar 08, 2021 | 37.06 | 37.93 | 37.03 | 37.43 | 66,896 | +0.23(+0.62%) |
Mar 05, 2021 | 37.75 | 37.83 | 37.00 | 37.20 | 78,700 | -0.71(-1.87%) |
Mar 04, 2021 | 38.13 | 38.32 | 37.75 | 37.91 | 42,316 | -0.10(-0.26%) |
Mar 03, 2021 | 38.44 | 38.67 | 38.01 | 38.01 | 88,753 | -0.66(-1.71%) |
Mar 02, 2021 | 38.91 | 38.96 | 38.46 | 38.67 | 86,303 | -0.14(-0.36%) |