Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.11 | 47.16 | 46.12 | 46.73 | 486,815 | -0.14(-0.31%) |
May 27, 2021 | 46.86 | 47.46 | 46.79 | 46.87 | 1,123,893 | +0.55(+1.19%) |
May 26, 2021 | 46.26 | 46.61 | 46.09 | 46.32 | 572,103 | +0.31(+0.66%) |
May 25, 2021 | 46.41 | 46.68 | 45.86 | 46.01 | 621,496 | -0.26(-0.57%) |
May 24, 2021 | 46.30 | 46.41 | 45.68 | 46.28 | 608,469 | +0.33(+0.72%) |
May 21, 2021 | 46.26 | 46.73 | 45.74 | 45.95 | 896,604 | -0.29(-0.62%) |
May 20, 2021 | 45.96 | 46.45 | 45.58 | 46.23 | 534,628 | +0.15(+0.33%) |
May 19, 2021 | 45.96 | 46.18 | 45.13 | 46.08 | 759,050 | -0.59(-1.26%) |
May 18, 2021 | 47.40 | 47.69 | 46.65 | 46.67 | 841,097 | -0.90(-1.89%) |
May 17, 2021 | 48.08 | 48.08 | 47.15 | 47.57 | 825,510 | -0.30(-0.62%) |
May 14, 2021 | 48.16 | 48.31 | 47.39 | 47.87 | 658,320 | +0.14(+0.28%) |
May 13, 2021 | 46.29 | 47.98 | 46.09 | 47.73 | 905,527 | +1.45(+3.14%) |
May 12, 2021 | 48.36 | 48.36 | 46.17 | 46.28 | 1,087,198 | -1.86(-3.86%) |
May 11, 2021 | 48.41 | 48.96 | 47.60 | 48.14 | 1,394,876 | -1.07(-2.17%) |
May 10, 2021 | 49.24 | 50.23 | 49.09 | 49.21 | 1,093,716 | +0.36(+0.73%) |
May 07, 2021 | 48.17 | 49.16 | 47.66 | 48.85 | 1,106,520 | +0.49(+1.02%) |
May 06, 2021 | 47.74 | 48.41 | 47.58 | 48.36 | 1,338,053 | +0.83(+1.75%) |
May 05, 2021 | 46.78 | 47.91 | 45.37 | 47.53 | 1,684,815 | +1.76(+3.84%) |
May 04, 2021 | 43.94 | 45.88 | 43.72 | 45.77 | 2,000,981 | +2.55(+5.89%) |
May 03, 2021 | 42.56 | 43.56 | 42.56 | 43.22 | 1,114,625 | +1.04(+2.48%) |
Apr 30, 2021 | 42.95 | 43.00 | 41.79 | 42.18 | 1,418,399 | -0.74(-1.72%) |
Apr 29, 2021 | 43.63 | 43.78 | 42.74 | 42.91 | 844,984 | -0.33(-0.77%) |
Apr 28, 2021 | 43.39 | 43.61 | 43.03 | 43.25 | 518,921 | +0.02(+0.04%) |
Apr 27, 2021 | 43.04 | 43.42 | 42.71 | 43.23 | 758,008 | +0.22(+0.51%) |
Apr 26, 2021 | 43.10 | 43.26 | 42.87 | 43.01 | 802,115 | +0.13(+0.30%) |
Apr 23, 2021 | 42.37 | 43.03 | 41.93 | 42.88 | 746,414 | +0.70(+1.65%) |
Apr 22, 2021 | 42.52 | 43.13 | 42.07 | 42.18 | 1,376,826 | -0.49(-1.15%) |
Apr 21, 2021 | 41.58 | 42.81 | 41.41 | 42.68 | 1,035,305 | +1.25(+3.01%) |
Apr 20, 2021 | 41.62 | 41.88 | 41.06 | 41.43 | 925,119 | -0.28(-0.67%) |
Apr 19, 2021 | 41.50 | 41.77 | 40.92 | 41.71 | 940,441 | +0.28(+0.68%) |
Apr 16, 2021 | 41.23 | 41.84 | 41.17 | 41.43 | 814,838 | +0.35(+0.85%) |
Apr 15, 2021 | 41.07 | 41.20 | 40.66 | 41.08 | 892,400 | +0.37(+0.90%) |
Apr 14, 2021 | 39.91 | 41.01 | 39.91 | 40.72 | 720,691 | +0.70(+1.76%) |
Apr 13, 2021 | 40.38 | 40.44 | 39.65 | 40.01 | 1,108,733 | -0.37(-0.90%) |
Apr 12, 2021 | 40.24 | 40.45 | 39.99 | 40.38 | 529,203 | +0.14(+0.34%) |
Apr 09, 2021 | 39.76 | 40.25 | 39.48 | 40.24 | 675,282 | +0.76(+1.91%) |
Apr 08, 2021 | 39.44 | 39.80 | 38.56 | 39.48 | 842,201 | -0.01(-0.02%) |
Apr 07, 2021 | 39.44 | 39.81 | 39.23 | 39.49 | 914,898 | +0.14(+0.37%) |
Apr 06, 2021 | 39.82 | 39.98 | 39.06 | 39.35 | 1,065,045 | -0.43(-1.09%) |
Apr 05, 2021 | 39.86 | 39.96 | 39.35 | 39.78 | 680,899 | +0.34(+0.86%) |
Apr 01, 2021 | 39.09 | 39.48 | 38.70 | 39.44 | 650,669 | +0.68(+1.75%) |
Mar 31, 2021 | 39.23 | 39.54 | 38.72 | 38.76 | 885,960 | -0.46(-1.17%) |
Mar 30, 2021 | 38.68 | 39.35 | 38.60 | 39.22 | 926,948 | +0.58(+1.49%) |
Mar 29, 2021 | 39.25 | 39.52 | 38.37 | 38.64 | 1,178,885 | -0.84(-2.13%) |
Mar 26, 2021 | 39.54 | 39.95 | 38.66 | 39.48 | 966,641 | +0.45(+1.15%) |
Mar 25, 2021 | 37.09 | 39.15 | 36.96 | 39.03 | 1,601,163 | +1.63(+4.36%) |
Mar 24, 2021 | 37.79 | 38.41 | 37.40 | 37.40 | 1,352,629 | -0.07(-0.18%) |
Mar 23, 2021 | 38.77 | 39.18 | 37.34 | 37.47 | 1,419,644 | -1.84(-4.69%) |
Mar 22, 2021 | 40.47 | 40.47 | 39.00 | 39.31 | 1,317,400 | -0.92(-2.28%) |
Mar 19, 2021 | 40.46 | 40.66 | 40.13 | 40.23 | 3,864,798 | -0.41(-1.00%) |
Mar 18, 2021 | 41.05 | 41.76 | 40.49 | 40.64 | 975,761 | -0.41(-0.99%) |
Mar 17, 2021 | 40.61 | 41.17 | 40.32 | 41.05 | 1,070,261 | +0.56(+1.38%) |
Mar 16, 2021 | 41.74 | 41.76 | 40.10 | 40.49 | 1,363,417 | -1.22(-2.93%) |
Mar 15, 2021 | 41.82 | 41.93 | 40.66 | 41.71 | 1,084,120 | -0.06(-0.14%) |
Mar 12, 2021 | 40.94 | 41.91 | 40.94 | 41.77 | 1,124,568 | +1.03(+2.52%) |
Mar 11, 2021 | 41.43 | 41.93 | 40.74 | 40.74 | 1,236,404 | -0.79(-1.91%) |
Mar 10, 2021 | 39.96 | 41.78 | 39.87 | 41.53 | 1,113,893 | +1.42(+3.55%) |
Mar 09, 2021 | 41.09 | 41.31 | 40.09 | 40.11 | 1,528,439 | -0.96(-2.34%) |
Mar 08, 2021 | 40.18 | 42.11 | 40.04 | 41.07 | 2,058,768 | +1.20(+3.02%) |
Mar 05, 2021 | 37.58 | 40.04 | 37.13 | 39.87 | 1,386,762 | +2.64(+7.10%) |
Mar 04, 2021 | 38.74 | 38.83 | 36.31 | 37.22 | 1,707,498 | -1.43(-3.70%) |
Mar 03, 2021 | 37.89 | 39.60 | 37.73 | 38.65 | 1,464,345 | +0.83(+2.18%) |
Mar 02, 2021 | 37.18 | 38.03 | 37.10 | 37.83 | 1,210,876 | +0.73(+1.98%) |