Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.02 | 51.02 | 49.73 | 49.99 | 546,738 | -0.55(-1.09%) |
May 27, 2021 | 49.67 | 51.37 | 48.55 | 50.54 | 823,154 | +0.56(+1.12%) |
May 26, 2021 | 47.73 | 50.41 | 47.58 | 49.98 | 1,124,779 | +2.45(+5.15%) |
May 25, 2021 | 48.03 | 48.49 | 47.40 | 47.53 | 688,941 | -0.48(-1.00%) |
May 24, 2021 | 48.60 | 48.96 | 47.96 | 48.01 | 392,887 | -0.21(-0.44%) |
May 21, 2021 | 48.01 | 49.17 | 47.90 | 48.22 | 491,902 | +0.42(+0.88%) |
May 20, 2021 | 47.49 | 48.39 | 47.19 | 47.80 | 450,964 | +0.71(+1.51%) |
May 19, 2021 | 46.03 | 47.28 | 45.66 | 47.09 | 334,047 | +0.36(+0.77%) |
May 18, 2021 | 46.35 | 47.45 | 46.10 | 46.73 | 282,631 | +0.49(+1.06%) |
May 17, 2021 | 47.04 | 47.60 | 45.60 | 46.24 | 587,504 | -1.35(-2.84%) |
May 14, 2021 | 47.74 | 48.33 | 47.25 | 47.59 | 713,351 | +0.03(+0.06%) |
May 13, 2021 | 45.58 | 47.70 | 45.58 | 47.56 | 1,319,091 | +1.25(+2.70%) |
May 12, 2021 | 45.94 | 46.90 | 45.70 | 46.31 | 1,248,509 | +0.19(+0.41%) |
May 11, 2021 | 42.61 | 46.20 | 42.59 | 46.12 | 1,380,056 | +2.94(+6.81%) |
May 10, 2021 | 42.77 | 43.39 | 41.89 | 43.18 | 1,027,194 | +0.46(+1.08%) |
May 07, 2021 | 42.94 | 43.76 | 42.67 | 42.72 | 660,606 | +0.40(+0.95%) |
May 06, 2021 | 42.01 | 42.50 | 41.41 | 42.32 | 835,629 | +0.09(+0.21%) |
May 05, 2021 | 42.24 | 43.03 | 41.69 | 42.23 | 937,454 | +0.24(+0.57%) |
May 04, 2021 | 41.52 | 41.99 | 40.97 | 41.99 | 656,907 | -0.10(-0.24%) |
May 03, 2021 | 43.55 | 44.04 | 41.98 | 42.09 | 661,425 | -1.33(-3.06%) |
Apr 30, 2021 | 43.63 | 44.36 | 43.33 | 43.42 | 470,700 | -0.65(-1.47%) |
Apr 29, 2021 | 45.19 | 45.19 | 43.81 | 44.07 | 703,286 | -0.69(-1.54%) |
Apr 28, 2021 | 44.88 | 45.55 | 44.74 | 44.76 | 823,195 | -0.64(-1.41%) |
Apr 27, 2021 | 45.74 | 45.98 | 44.77 | 45.40 | 570,148 | -0.51(-1.11%) |
Apr 26, 2021 | 44.53 | 47.68 | 44.41 | 45.91 | 1,496,616 | +3.12(+7.29%) |
Apr 23, 2021 | 42.66 | 43.06 | 42.60 | 42.79 | 349,000 | +0.31(+0.73%) |
Apr 22, 2021 | 41.93 | 43.39 | 41.73 | 42.48 | 623,734 | +0.61(+1.46%) |
Apr 21, 2021 | 40.67 | 41.96 | 40.34 | 41.87 | 459,795 | +0.93(+2.27%) |
Apr 20, 2021 | 41.39 | 41.95 | 40.86 | 40.94 | 724,677 | -0.46(-1.11%) |
Apr 19, 2021 | 41.69 | 42.09 | 40.98 | 41.40 | 590,039 | -0.65(-1.55%) |
Apr 16, 2021 | 41.96 | 42.57 | 41.43 | 42.05 | 836,300 | +0.42(+1.01%) |
Apr 15, 2021 | 41.61 | 42.15 | 41.23 | 41.63 | 1,099,806 | +0.59(+1.44%) |
Apr 14, 2021 | 41.08 | 42.58 | 40.77 | 41.04 | 576,376 | -0.14(-0.34%) |
Apr 13, 2021 | 41.50 | 42.44 | 40.96 | 41.18 | 436,644 | +0.11(+0.27%) |
Apr 12, 2021 | 40.30 | 41.70 | 40.25 | 41.07 | 450,853 | +0.64(+1.58%) |
Apr 09, 2021 | 40.15 | 40.61 | 39.51 | 40.43 | 939,200 | -0.17(-0.42%) |
Apr 08, 2021 | 40.40 | 41.25 | 39.86 | 40.60 | 757,801 | +0.80(+2.01%) |
Apr 07, 2021 | 41.00 | 41.20 | 39.26 | 39.80 | 1,146,466 | -1.34(-3.26%) |
Apr 06, 2021 | 40.56 | 42.44 | 40.53 | 41.14 | 754,125 | +0.41(+1.01%) |
Apr 05, 2021 | 41.29 | 41.50 | 40.46 | 40.73 | 610,995 | -0.12(-0.29%) |
Apr 01, 2021 | 40.61 | 41.78 | 40.18 | 40.85 | 688,600 | +0.64(+1.59%) |
Mar 31, 2021 | 40.39 | 40.85 | 40.07 | 40.21 | 459,176 | +0.15(+0.37%) |
Mar 30, 2021 | 39.62 | 40.39 | 39.06 | 40.06 | 392,957 | +0.26(+0.65%) |
Mar 29, 2021 | 40.66 | 40.93 | 39.61 | 39.80 | 553,295 | -0.82(-2.02%) |
Mar 26, 2021 | 40.21 | 40.88 | 39.62 | 40.62 | 527,300 | +0.52(+1.30%) |
Mar 25, 2021 | 39.88 | 40.43 | 38.84 | 40.10 | 755,936 | -0.02(-0.05%) |
Mar 24, 2021 | 42.12 | 42.31 | 39.99 | 40.12 | 916,134 | -1.86(-4.43%) |
Mar 23, 2021 | 43.31 | 43.45 | 41.70 | 41.98 | 870,509 | -0.92(-2.14%) |
Mar 22, 2021 | 42.92 | 43.76 | 42.64 | 42.90 | 622,812 | +0.00(+0.00%) |
Mar 19, 2021 | 42.36 | 43.40 | 41.58 | 42.90 | 1,626,900 | +0.52(+1.23%) |
Mar 18, 2021 | 43.42 | 44.02 | 42.26 | 42.38 | 438,965 | -1.93(-4.36%) |
Mar 17, 2021 | 44.00 | 44.83 | 42.87 | 44.31 | 396,623 | +0.00(+0.00%) |
Mar 16, 2021 | 44.92 | 45.21 | 43.95 | 44.31 | 474,971 | -0.05(-0.11%) |
Mar 15, 2021 | 43.39 | 44.82 | 42.91 | 44.36 | 418,278 | +1.00(+2.31%) |
Mar 12, 2021 | 42.01 | 43.48 | 41.42 | 43.36 | 639,100 | +0.77(+1.81%) |
Mar 11, 2021 | 43.10 | 43.87 | 42.38 | 42.59 | 578,582 | +0.16(+0.38%) |
Mar 10, 2021 | 43.50 | 45.11 | 42.34 | 42.43 | 777,544 | -0.89(-2.05%) |
Mar 09, 2021 | 41.89 | 43.81 | 41.89 | 43.32 | 741,778 | +2.84(+7.02%) |
Mar 08, 2021 | 41.74 | 43.24 | 40.45 | 40.48 | 1,202,354 | -0.90(-2.17%) |
Mar 05, 2021 | 41.41 | 41.48 | 39.05 | 41.38 | 572,200 | +0.67(+1.65%) |
Mar 04, 2021 | 41.73 | 42.47 | 40.25 | 40.71 | 676,575 | -0.96(-2.30%) |
Mar 03, 2021 | 43.30 | 43.50 | 41.17 | 41.67 | 622,333 | -1.74(-4.01%) |
Mar 02, 2021 | 44.99 | 44.99 | 43.40 | 43.41 | 385,491 | -1.25(-2.80%) |