Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.67 | 47.90 | 46.68 | 47.07 | 817,348 | -0.40(-0.84%) |
May 27, 2021 | 45.80 | 47.55 | 44.82 | 47.47 | 1,604,567 | +2.13(+4.70%) |
May 26, 2021 | 44.41 | 46.71 | 44.30 | 45.34 | 1,403,100 | +1.43(+3.26%) |
May 25, 2021 | 43.71 | 44.24 | 42.91 | 43.91 | 875,495 | +0.59(+1.36%) |
May 24, 2021 | 41.20 | 43.97 | 40.64 | 43.32 | 1,126,770 | +2.40(+5.87%) |
May 21, 2021 | 41.88 | 41.96 | 40.90 | 40.92 | 1,036,912 | -0.39(-0.94%) |
May 20, 2021 | 41.11 | 41.65 | 40.37 | 41.31 | 984,239 | +0.64(+1.57%) |
May 19, 2021 | 38.96 | 40.73 | 38.57 | 40.67 | 1,055,194 | +0.35(+0.87%) |
May 18, 2021 | 40.20 | 41.53 | 39.77 | 40.32 | 1,164,167 | +0.17(+0.42%) |
May 17, 2021 | 39.16 | 40.53 | 38.92 | 40.15 | 1,045,030 | +0.16(+0.40%) |
May 14, 2021 | 38.43 | 40.28 | 37.66 | 39.99 | 1,174,877 | +2.00(+5.26%) |
May 13, 2021 | 38.86 | 39.65 | 37.05 | 37.99 | 2,007,729 | -0.19(-0.50%) |
May 12, 2021 | 39.65 | 40.93 | 37.97 | 38.18 | 3,066,610 | -2.64(-6.47%) |
May 11, 2021 | 35.46 | 41.64 | 35.25 | 40.82 | 1,908,508 | +2.61(+6.83%) |
May 10, 2021 | 41.25 | 41.35 | 37.61 | 38.21 | 2,207,471 | -3.83(-9.11%) |
May 07, 2021 | 40.67 | 42.30 | 40.67 | 42.04 | 1,412,688 | +2.00(+5.00%) |
May 06, 2021 | 40.00 | 40.73 | 38.09 | 40.04 | 1,944,573 | -0.93(-2.27%) |
May 05, 2021 | 40.75 | 41.71 | 37.34 | 40.97 | 6,519,140 | -1.97(-4.59%) |
May 04, 2021 | 43.04 | 43.29 | 41.02 | 42.94 | 1,953,762 | -0.90(-2.05%) |
May 03, 2021 | 46.78 | 46.86 | 43.66 | 43.84 | 1,722,736 | -2.22(-4.82%) |
Apr 30, 2021 | 45.70 | 47.30 | 45.53 | 46.06 | 806,800 | -0.63(-1.35%) |
Apr 29, 2021 | 49.71 | 49.90 | 45.80 | 46.69 | 1,052,948 | -2.76(-5.58%) |
Apr 28, 2021 | 48.50 | 49.80 | 47.96 | 49.45 | 695,551 | +0.66(+1.35%) |
Apr 27, 2021 | 49.57 | 49.94 | 48.48 | 48.79 | 798,038 | -0.28(-0.57%) |
Apr 26, 2021 | 48.00 | 49.25 | 47.05 | 49.07 | 695,122 | +0.95(+1.97%) |
Apr 23, 2021 | 45.26 | 48.44 | 45.26 | 48.12 | 1,774,200 | +2.91(+6.44%) |
Apr 22, 2021 | 46.24 | 47.10 | 44.93 | 45.21 | 1,007,625 | -0.14(-0.31%) |
Apr 21, 2021 | 43.45 | 45.40 | 43.27 | 45.35 | 929,915 | +1.21(+2.74%) |
Apr 20, 2021 | 46.19 | 46.70 | 43.36 | 44.14 | 1,217,541 | -2.56(-5.48%) |
Apr 19, 2021 | 47.58 | 48.37 | 46.19 | 46.70 | 1,461,608 | -2.31(-4.71%) |
Apr 16, 2021 | 50.47 | 50.47 | 48.31 | 49.01 | 1,261,400 | -1.03(-2.06%) |
Apr 15, 2021 | 49.22 | 50.29 | 48.90 | 50.04 | 949,939 | +1.48(+3.05%) |
Apr 14, 2021 | 50.63 | 51.87 | 48.44 | 48.56 | 1,625,392 | -1.76(-3.50%) |
Apr 13, 2021 | 48.99 | 50.57 | 48.20 | 50.32 | 1,647,213 | +2.30(+4.79%) |
Apr 12, 2021 | 47.84 | 48.59 | 46.58 | 48.02 | 1,368,193 | +0.06(+0.13%) |
Apr 09, 2021 | 48.21 | 48.69 | 46.73 | 47.96 | 882,000 | -0.76(-1.56%) |
Apr 08, 2021 | 46.11 | 48.78 | 45.50 | 48.72 | 2,325,198 | +3.06(+6.70%) |
Apr 07, 2021 | 46.69 | 46.80 | 45.25 | 45.66 | 911,713 | -1.61(-3.41%) |
Apr 06, 2021 | 45.56 | 48.17 | 45.00 | 47.27 | 1,303,035 | +1.85(+4.07%) |
Apr 05, 2021 | 47.03 | 47.41 | 44.71 | 45.42 | 1,124,066 | -1.11(-2.39%) |
Apr 01, 2021 | 45.94 | 47.32 | 45.18 | 46.53 | 1,331,000 | +1.76(+3.93%) |
Mar 31, 2021 | 42.65 | 45.25 | 42.65 | 44.77 | 1,214,543 | +2.36(+5.56%) |
Mar 30, 2021 | 40.79 | 42.72 | 40.35 | 42.41 | 1,343,110 | +1.21(+2.94%) |
Mar 29, 2021 | 43.65 | 43.74 | 40.85 | 41.20 | 1,470,114 | -3.03(-6.85%) |
Mar 26, 2021 | 43.46 | 44.65 | 42.23 | 44.23 | 793,500 | +0.76(+1.75%) |
Mar 25, 2021 | 41.63 | 43.70 | 40.64 | 43.47 | 1,138,296 | +0.93(+2.19%) |
Mar 24, 2021 | 45.60 | 45.63 | 42.40 | 42.54 | 1,608,473 | -2.44(-5.42%) |
Mar 23, 2021 | 45.78 | 46.48 | 44.49 | 44.98 | 1,261,592 | -0.75(-1.64%) |
Mar 22, 2021 | 46.24 | 46.80 | 44.63 | 45.73 | 928,950 | +0.26(+0.57%) |
Mar 19, 2021 | 44.54 | 45.84 | 43.59 | 45.47 | 1,825,000 | +0.78(+1.75%) |
Mar 18, 2021 | 48.01 | 48.01 | 44.40 | 44.69 | 1,833,175 | -4.18(-8.55%) |
Mar 17, 2021 | 46.97 | 49.18 | 45.80 | 48.87 | 1,132,414 | +0.47(+0.97%) |
Mar 16, 2021 | 49.30 | 51.73 | 47.63 | 48.40 | 1,347,687 | -0.46(-0.94%) |
Mar 15, 2021 | 49.33 | 49.61 | 48.19 | 48.86 | 998,918 | -0.46(-0.93%) |
Mar 12, 2021 | 47.57 | 49.58 | 47.00 | 49.32 | 1,151,400 | +0.14(+0.28%) |
Mar 11, 2021 | 48.00 | 49.47 | 47.26 | 49.18 | 1,955,438 | +3.10(+6.73%) |
Mar 10, 2021 | 47.17 | 48.92 | 45.80 | 46.08 | 1,881,125 | +0.44(+0.96%) |
Mar 09, 2021 | 44.74 | 45.93 | 43.24 | 45.64 | 1,745,863 | +3.47(+8.23%) |
Mar 08, 2021 | 44.00 | 44.68 | 41.51 | 42.17 | 2,428,814 | -2.08(-4.70%) |
Mar 05, 2021 | 43.61 | 44.48 | 39.31 | 44.25 | 4,216,500 | +0.67(+1.54%) |
Mar 04, 2021 | 45.19 | 46.50 | 41.76 | 43.58 | 4,339,567 | -2.62(-5.67%) |
Mar 03, 2021 | 51.21 | 51.32 | 46.15 | 46.20 | 2,714,891 | -4.55(-8.97%) |
Mar 02, 2021 | 55.51 | 55.80 | 50.50 | 50.75 | 2,253,230 | -4.81(-8.66%) |