Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.85 | 43.22 | 42.42 | 43.19 | 377,440 | +0.38(+0.89%) |
May 27, 2021 | 43.10 | 43.39 | 42.67 | 42.81 | 377,603 | -0.07(-0.16%) |
May 26, 2021 | 42.83 | 43.07 | 42.65 | 42.87 | 312,799 | +0.06(+0.13%) |
May 25, 2021 | 43.57 | 43.83 | 42.78 | 42.82 | 676,062 | -0.50(-1.16%) |
May 24, 2021 | 43.08 | 43.55 | 42.99 | 43.32 | 608,750 | +0.02(+0.04%) |
May 21, 2021 | 42.83 | 43.87 | 42.83 | 43.30 | 972,258 | +0.68(+1.58%) |
May 20, 2021 | 42.46 | 42.89 | 42.21 | 42.63 | 495,996 | +0.16(+0.38%) |
May 19, 2021 | 41.18 | 42.56 | 40.75 | 42.46 | 582,337 | +1.13(+2.74%) |
May 18, 2021 | 41.87 | 42.51 | 41.31 | 41.33 | 659,169 | -0.50(-1.21%) |
May 17, 2021 | 41.32 | 42.25 | 41.04 | 41.84 | 745,527 | +0.44(+1.06%) |
May 14, 2021 | 41.88 | 42.31 | 40.79 | 41.40 | 835,768 | -0.19(-0.46%) |
May 13, 2021 | 40.45 | 42.60 | 40.45 | 41.59 | 1,005,962 | +1.10(+2.73%) |
May 12, 2021 | 41.90 | 42.03 | 40.20 | 40.48 | 455,562 | -1.49(-3.56%) |
May 11, 2021 | 42.26 | 42.46 | 41.67 | 41.98 | 349,214 | -0.39(-0.92%) |
May 10, 2021 | 41.92 | 43.28 | 41.92 | 42.37 | 603,667 | +0.89(+2.13%) |
May 07, 2021 | 41.62 | 41.87 | 40.68 | 41.48 | 673,103 | +0.00(+0.00%) |
May 06, 2021 | 38.54 | 41.65 | 38.54 | 41.48 | 1,251,990 | +3.47(+9.14%) |
May 05, 2021 | 37.84 | 38.30 | 37.24 | 38.01 | 645,058 | +0.30(+0.81%) |
May 04, 2021 | 36.94 | 38.18 | 36.67 | 37.71 | 704,429 | +0.65(+1.75%) |
May 03, 2021 | 36.47 | 37.43 | 36.17 | 37.06 | 604,953 | +0.70(+1.94%) |
Apr 30, 2021 | 36.94 | 37.13 | 36.19 | 36.35 | 439,744 | -0.58(-1.57%) |
Apr 29, 2021 | 36.48 | 37.03 | 36.48 | 36.94 | 392,138 | +0.72(+2.00%) |
Apr 28, 2021 | 36.39 | 36.54 | 36.16 | 36.21 | 698,973 | -0.04(-0.10%) |
Apr 27, 2021 | 36.62 | 36.62 | 36.09 | 36.25 | 689,600 | -0.18(-0.50%) |
Apr 26, 2021 | 36.94 | 37.02 | 36.31 | 36.43 | 358,067 | -0.33(-0.91%) |
Apr 23, 2021 | 36.81 | 36.99 | 36.52 | 36.76 | 383,003 | -0.15(-0.41%) |
Apr 22, 2021 | 37.89 | 37.89 | 36.89 | 36.92 | 339,596 | -0.77(-2.05%) |
Apr 21, 2021 | 37.11 | 37.82 | 37.05 | 37.69 | 299,762 | +0.73(+1.98%) |
Apr 20, 2021 | 36.58 | 37.12 | 36.39 | 36.95 | 407,634 | +0.08(+0.21%) |
Apr 19, 2021 | 36.85 | 37.03 | 36.49 | 36.88 | 246,294 | +0.01(+0.03%) |
Apr 16, 2021 | 37.13 | 37.21 | 36.83 | 36.87 | 340,132 | +0.03(+0.08%) |
Apr 15, 2021 | 36.73 | 36.87 | 36.24 | 36.84 | 358,454 | +0.30(+0.83%) |
Apr 14, 2021 | 36.57 | 36.66 | 36.25 | 36.54 | 263,377 | +0.14(+0.39%) |
Apr 13, 2021 | 36.69 | 37.25 | 36.01 | 36.39 | 381,488 | -0.69(-1.87%) |
Apr 12, 2021 | 36.89 | 37.10 | 36.48 | 37.09 | 443,200 | +0.36(+0.98%) |
Apr 09, 2021 | 37.52 | 37.54 | 36.57 | 36.73 | 750,980 | -0.79(-2.11%) |
Apr 08, 2021 | 37.24 | 37.67 | 36.82 | 37.52 | 414,842 | +0.39(+1.05%) |
Apr 07, 2021 | 37.73 | 37.73 | 37.11 | 37.13 | 349,970 | -0.59(-1.56%) |
Apr 06, 2021 | 38.03 | 38.33 | 37.53 | 37.72 | 763,296 | -0.24(-0.63%) |
Apr 05, 2021 | 36.96 | 38.13 | 36.93 | 37.95 | 509,062 | +1.08(+2.92%) |
Apr 01, 2021 | 37.63 | 37.65 | 36.80 | 36.88 | 474,209 | -0.81(-2.15%) |
Mar 31, 2021 | 38.46 | 38.53 | 37.65 | 37.69 | 731,371 | -0.57(-1.49%) |
Mar 30, 2021 | 37.87 | 38.44 | 37.70 | 38.26 | 697,839 | +0.29(+0.75%) |
Mar 29, 2021 | 36.46 | 38.13 | 36.46 | 37.97 | 660,058 | +1.30(+3.56%) |
Mar 26, 2021 | 36.96 | 37.37 | 36.19 | 36.67 | 2,104,889 | +0.03(+0.08%) |
Mar 25, 2021 | 35.01 | 36.89 | 34.98 | 36.64 | 605,435 | +1.37(+3.89%) |
Mar 24, 2021 | 35.92 | 36.62 | 35.10 | 35.27 | 731,960 | -0.81(-2.24%) |
Mar 23, 2021 | 35.61 | 36.48 | 35.38 | 36.08 | 955,319 | +0.48(+1.34%) |
Mar 22, 2021 | 36.88 | 36.91 | 34.79 | 35.60 | 1,374,765 | -1.28(-3.46%) |
Mar 19, 2021 | 37.17 | 37.50 | 36.25 | 36.88 | 11,252,520 | -0.19(-0.51%) |
Mar 18, 2021 | 38.46 | 39.70 | 37.05 | 37.07 | 1,677,854 | -1.41(-3.66%) |
Mar 17, 2021 | 37.35 | 38.54 | 36.80 | 38.48 | 1,330,519 | +1.22(+3.27%) |
Mar 16, 2021 | 35.72 | 37.39 | 35.56 | 37.26 | 1,225,587 | +0.84(+2.30%) |
Mar 15, 2021 | 35.95 | 36.95 | 35.76 | 36.42 | 1,888,791 | +2.46(+7.26%) |
Mar 12, 2021 | 33.28 | 34.35 | 33.21 | 33.96 | 989,609 | +0.87(+2.62%) |
Mar 11, 2021 | 32.41 | 33.34 | 31.99 | 33.09 | 821,309 | +0.71(+2.20%) |
Mar 10, 2021 | 31.00 | 32.62 | 30.69 | 32.38 | 808,541 | +1.64(+5.33%) |
Mar 09, 2021 | 31.62 | 31.88 | 30.67 | 30.74 | 531,540 | -0.64(-2.03%) |
Mar 08, 2021 | 30.24 | 31.57 | 30.23 | 31.38 | 611,520 | +1.30(+4.34%) |
Mar 05, 2021 | 28.76 | 30.12 | 28.64 | 30.07 | 1,034,791 | +1.53(+5.37%) |
Mar 04, 2021 | 29.13 | 29.74 | 28.43 | 28.54 | 554,249 | -0.45(-1.54%) |
Mar 03, 2021 | 28.70 | 29.38 | 28.47 | 28.99 | 655,295 | +0.42(+1.46%) |
Mar 02, 2021 | 29.05 | 29.32 | 28.55 | 28.57 | 710,000 | -0.70(-2.39%) |