Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.97 | 53.40 | 49.52 | 51.70 | 57,857 | +2.06(+4.15%) |
May 27, 2021 | 45.40 | 50.00 | 45.40 | 49.64 | 47,305 | +4.31(+9.51%) |
May 26, 2021 | 43.40 | 46.00 | 43.40 | 45.33 | 36,969 | +2.21(+5.13%) |
May 25, 2021 | 46.00 | 46.00 | 42.87 | 43.12 | 67,740 | -3.12(-6.75%) |
May 24, 2021 | 46.75 | 48.70 | 45.00 | 46.24 | 41,388 | -0.47(-1.01%) |
May 21, 2021 | 45.69 | 47.25 | 44.24 | 46.71 | 55,632 | +1.74(+3.87%) |
May 20, 2021 | 44.19 | 46.00 | 44.00 | 44.97 | 40,558 | +0.59(+1.33%) |
May 19, 2021 | 43.58 | 44.98 | 42.51 | 44.38 | 49,876 | -0.35(-0.78%) |
May 18, 2021 | 43.19 | 45.80 | 43.04 | 44.73 | 80,656 | +1.04(+2.38%) |
May 17, 2021 | 43.44 | 43.70 | 42.19 | 43.69 | 27,277 | +0.35(+0.81%) |
May 14, 2021 | 44.14 | 44.37 | 42.22 | 43.34 | 44,783 | -0.80(-1.81%) |
May 13, 2021 | 44.23 | 46.30 | 41.83 | 44.14 | 53,814 | +0.46(+1.05%) |
May 12, 2021 | 46.03 | 47.38 | 43.33 | 43.68 | 50,796 | -2.97(-6.37%) |
May 11, 2021 | 42.16 | 47.12 | 41.33 | 46.65 | 29,629 | +2.65(+6.02%) |
May 10, 2021 | 46.84 | 48.00 | 41.66 | 44.00 | 70,778 | -2.61(-5.60%) |
May 07, 2021 | 45.19 | 48.07 | 44.35 | 46.61 | 43,798 | +1.81(+4.04%) |
May 06, 2021 | 43.00 | 44.89 | 42.89 | 44.80 | 38,132 | +1.51(+3.49%) |
May 05, 2021 | 43.04 | 44.42 | 42.00 | 43.29 | 19,819 | +0.01(+0.02%) |
May 04, 2021 | 42.97 | 43.60 | 39.75 | 43.28 | 39,355 | +0.58(+1.36%) |
May 03, 2021 | 41.17 | 42.95 | 41.17 | 42.70 | 45,399 | +1.36(+3.29%) |
Apr 30, 2021 | 40.89 | 42.09 | 40.39 | 41.34 | 43,400 | -0.06(-0.14%) |
Apr 29, 2021 | 42.06 | 43.16 | 39.26 | 41.40 | 36,611 | +0.02(+0.05%) |
Apr 28, 2021 | 40.87 | 42.91 | 40.36 | 41.38 | 36,823 | +0.26(+0.63%) |
Apr 27, 2021 | 40.95 | 41.60 | 40.00 | 41.12 | 48,572 | +0.65(+1.61%) |
Apr 26, 2021 | 40.38 | 42.19 | 40.00 | 40.47 | 35,216 | +0.12(+0.30%) |
Apr 23, 2021 | 40.95 | 41.37 | 39.06 | 40.35 | 87,700 | -0.23(-0.57%) |
Apr 22, 2021 | 39.96 | 41.48 | 39.50 | 40.58 | 65,263 | +0.64(+1.60%) |
Apr 21, 2021 | 37.82 | 41.23 | 37.82 | 39.94 | 44,280 | +1.80(+4.72%) |
Apr 20, 2021 | 37.72 | 38.40 | 36.50 | 38.14 | 33,658 | +0.50(+1.33%) |
Apr 19, 2021 | 39.27 | 39.27 | 36.39 | 37.64 | 37,217 | -1.79(-4.54%) |
Apr 16, 2021 | 40.10 | 40.10 | 38.02 | 39.43 | 35,300 | +0.11(+0.28%) |
Apr 15, 2021 | 41.78 | 41.78 | 38.65 | 39.32 | 53,174 | -1.53(-3.75%) |
Apr 14, 2021 | 40.26 | 42.14 | 39.25 | 40.85 | 38,850 | +0.56(+1.39%) |
Apr 13, 2021 | 40.54 | 41.49 | 39.35 | 40.29 | 20,501 | -0.95(-2.30%) |
Apr 12, 2021 | 40.15 | 41.83 | 38.85 | 41.24 | 32,722 | +0.16(+0.39%) |
Apr 09, 2021 | 39.86 | 42.67 | 37.51 | 41.08 | 47,900 | +1.21(+3.03%) |
Apr 08, 2021 | 40.52 | 40.52 | 37.81 | 39.87 | 34,325 | -0.25(-0.62%) |
Apr 07, 2021 | 42.09 | 42.09 | 39.64 | 40.12 | 36,774 | -1.21(-2.93%) |
Apr 06, 2021 | 42.31 | 42.31 | 40.54 | 41.33 | 51,552 | +0.47(+1.15%) |
Apr 05, 2021 | 41.20 | 43.07 | 40.05 | 40.86 | 42,932 | +0.22(+0.54%) |
Apr 01, 2021 | 39.78 | 42.14 | 39.78 | 40.64 | 40,800 | +0.72(+1.80%) |
Mar 31, 2021 | 40.28 | 41.52 | 38.54 | 39.92 | 43,624 | +0.08(+0.20%) |
Mar 30, 2021 | 40.79 | 41.99 | 38.04 | 39.84 | 45,408 | -0.28(-0.70%) |
Mar 29, 2021 | 42.00 | 42.77 | 39.73 | 40.12 | 45,630 | -2.10(-4.97%) |
Mar 26, 2021 | 43.92 | 44.73 | 40.11 | 42.22 | 35,100 | -1.06(-2.45%) |
Mar 25, 2021 | 41.41 | 45.00 | 40.89 | 43.28 | 71,505 | +2.51(+6.16%) |
Mar 24, 2021 | 44.22 | 46.38 | 40.77 | 40.77 | 77,007 | -3.38(-7.66%) |
Mar 23, 2021 | 43.88 | 46.65 | 42.68 | 44.15 | 49,559 | -0.73(-1.63%) |
Mar 22, 2021 | 43.65 | 46.87 | 43.46 | 44.88 | 53,208 | +1.42(+3.27%) |
Mar 19, 2021 | 46.97 | 47.94 | 43.23 | 43.46 | 121,300 | -3.55(-7.55%) |
Mar 18, 2021 | 48.15 | 50.87 | 46.10 | 47.01 | 59,604 | -0.85(-1.78%) |
Mar 17, 2021 | 45.39 | 50.73 | 43.28 | 47.86 | 71,001 | +2.44(+5.37%) |
Mar 16, 2021 | 42.62 | 46.33 | 41.01 | 45.42 | 44,035 | +2.34(+5.43%) |
Mar 15, 2021 | 45.64 | 46.50 | 41.98 | 43.08 | 108,622 | -2.43(-5.34%) |
Mar 12, 2021 | 40.97 | 52.87 | 38.36 | 45.51 | 285,800 | +4.51(+11.00%) |
Mar 11, 2021 | 38.15 | 41.00 | 37.32 | 41.00 | 75,426 | +2.88(+7.56%) |
Mar 10, 2021 | 36.81 | 38.51 | 34.77 | 38.12 | 103,468 | +2.32(+6.48%) |
Mar 09, 2021 | 31.22 | 37.41 | 31.20 | 35.80 | 122,163 | +5.28(+17.30%) |
Mar 08, 2021 | 30.59 | 31.95 | 29.80 | 30.52 | 49,377 | -0.24(-0.78%) |
Mar 05, 2021 | 31.93 | 31.93 | 28.28 | 30.76 | 102,300 | -0.37(-1.19%) |
Mar 04, 2021 | 31.69 | 33.46 | 30.24 | 31.13 | 75,848 | -0.96(-2.99%) |
Mar 03, 2021 | 34.00 | 34.44 | 30.82 | 32.09 | 73,504 | -1.78(-5.26%) |
Mar 02, 2021 | 36.25 | 36.81 | 33.00 | 33.87 | 57,823 | -2.23(-6.18%) |