Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.02 | 46.02 | 44.73 | 45.61 | 383,209 | -0.06(-0.14%) |
May 27, 2021 | 45.97 | 46.25 | 45.49 | 45.68 | 418,238 | +0.46(+1.02%) |
May 26, 2021 | 44.31 | 45.28 | 44.23 | 45.22 | 275,667 | +0.94(+2.12%) |
May 25, 2021 | 45.70 | 46.39 | 44.21 | 44.28 | 380,289 | -1.41(-3.09%) |
May 24, 2021 | 45.94 | 46.02 | 45.28 | 45.69 | 216,172 | -0.09(-0.20%) |
May 21, 2021 | 45.61 | 46.16 | 45.38 | 45.78 | 322,655 | +0.81(+1.80%) |
May 20, 2021 | 45.22 | 45.33 | 43.79 | 44.97 | 273,782 | -0.25(-0.55%) |
May 19, 2021 | 44.79 | 45.31 | 43.97 | 45.22 | 313,892 | -0.56(-1.23%) |
May 18, 2021 | 46.26 | 46.70 | 45.70 | 45.78 | 505,331 | -0.54(-1.17%) |
May 17, 2021 | 45.97 | 46.45 | 45.28 | 46.32 | 480,452 | +0.24(+0.52%) |
May 14, 2021 | 45.49 | 46.21 | 45.13 | 46.08 | 380,042 | +0.51(+1.11%) |
May 13, 2021 | 43.09 | 45.86 | 43.09 | 45.58 | 472,020 | +1.90(+4.35%) |
May 12, 2021 | 45.72 | 46.17 | 43.50 | 43.68 | 561,286 | -1.71(-3.77%) |
May 11, 2021 | 44.26 | 45.95 | 44.23 | 45.39 | 766,566 | +0.20(+0.45%) |
May 10, 2021 | 45.89 | 46.32 | 45.17 | 45.19 | 514,616 | -0.51(-1.11%) |
May 07, 2021 | 44.46 | 45.77 | 43.95 | 45.70 | 310,665 | +0.23(+0.51%) |
May 06, 2021 | 44.63 | 45.47 | 44.09 | 45.47 | 521,943 | +1.19(+2.68%) |
May 05, 2021 | 44.39 | 44.59 | 43.73 | 44.28 | 495,076 | +0.03(+0.06%) |
May 04, 2021 | 43.50 | 44.56 | 42.79 | 44.25 | 540,946 | +0.55(+1.27%) |
May 03, 2021 | 43.30 | 44.32 | 42.55 | 43.70 | 612,275 | +1.10(+2.57%) |
Apr 30, 2021 | 43.53 | 44.06 | 40.71 | 42.60 | 802,978 | -1.44(-3.26%) |
Apr 29, 2021 | 43.80 | 44.47 | 43.49 | 44.04 | 505,953 | +0.73(+1.68%) |
Apr 28, 2021 | 42.94 | 43.67 | 42.68 | 43.31 | 627,622 | +0.70(+1.64%) |
Apr 27, 2021 | 42.03 | 42.86 | 41.98 | 42.61 | 281,723 | +0.64(+1.51%) |
Apr 26, 2021 | 42.40 | 43.07 | 41.89 | 41.98 | 382,484 | +0.33(+0.80%) |
Apr 23, 2021 | 40.02 | 42.01 | 39.70 | 41.64 | 550,840 | +1.61(+4.03%) |
Apr 22, 2021 | 41.25 | 41.61 | 40.02 | 40.03 | 547,523 | -0.95(-2.32%) |
Apr 21, 2021 | 39.50 | 41.07 | 38.20 | 40.98 | 1,061,573 | +3.39(+9.02%) |
Apr 20, 2021 | 39.85 | 39.85 | 37.08 | 37.59 | 550,904 | -2.28(-5.71%) |
Apr 19, 2021 | 39.83 | 40.19 | 39.01 | 39.87 | 523,889 | -0.13(-0.32%) |
Apr 16, 2021 | 40.19 | 40.43 | 39.40 | 39.99 | 278,296 | +0.39(+0.98%) |
Apr 15, 2021 | 39.65 | 39.94 | 38.53 | 39.61 | 361,772 | -0.07(-0.19%) |
Apr 14, 2021 | 38.56 | 40.32 | 38.56 | 39.68 | 387,994 | +0.81(+2.09%) |
Apr 13, 2021 | 38.76 | 39.07 | 38.09 | 38.87 | 453,339 | -0.37(-0.94%) |
Apr 12, 2021 | 39.15 | 39.55 | 38.77 | 39.24 | 288,049 | +0.41(+1.07%) |
Apr 09, 2021 | 38.31 | 38.92 | 37.59 | 38.82 | 372,943 | +0.64(+1.66%) |
Apr 08, 2021 | 37.88 | 38.27 | 37.18 | 38.19 | 268,751 | +0.15(+0.39%) |
Apr 07, 2021 | 39.43 | 39.43 | 37.84 | 38.04 | 429,049 | -0.23(-0.60%) |
Apr 06, 2021 | 38.59 | 39.09 | 38.21 | 38.27 | 227,056 | -0.47(-1.21%) |
Apr 05, 2021 | 39.28 | 39.71 | 38.42 | 38.74 | 319,611 | -0.06(-0.17%) |
Apr 01, 2021 | 38.44 | 38.83 | 38.08 | 38.81 | 304,671 | +0.10(+0.26%) |
Mar 31, 2021 | 38.50 | 39.40 | 38.37 | 38.70 | 513,490 | -0.04(-0.10%) |
Mar 30, 2021 | 38.24 | 39.16 | 38.24 | 38.74 | 284,649 | +0.91(+2.41%) |
Mar 29, 2021 | 38.23 | 38.81 | 37.06 | 37.83 | 577,504 | -1.26(-3.23%) |
Mar 26, 2021 | 38.77 | 40.46 | 37.89 | 39.09 | 403,117 | +1.26(+3.34%) |
Mar 25, 2021 | 36.87 | 37.97 | 35.93 | 37.83 | 655,299 | +0.74(+1.99%) |
Mar 24, 2021 | 38.04 | 39.17 | 37.06 | 37.09 | 447,113 | -0.18(-0.47%) |
Mar 23, 2021 | 38.86 | 39.28 | 36.94 | 37.27 | 494,795 | -2.17(-5.49%) |
Mar 22, 2021 | 40.55 | 40.63 | 38.94 | 39.43 | 344,485 | -1.58(-3.86%) |
Mar 19, 2021 | 40.92 | 41.67 | 39.77 | 41.02 | 1,754,657 | -0.31(-0.76%) |
Mar 18, 2021 | 41.92 | 43.64 | 41.17 | 41.33 | 569,132 | -0.31(-0.75%) |
Mar 17, 2021 | 41.25 | 41.73 | 40.57 | 41.64 | 649,878 | +1.14(+2.82%) |
Mar 16, 2021 | 40.85 | 40.85 | 39.58 | 40.50 | 331,419 | -0.55(-1.35%) |
Mar 15, 2021 | 41.87 | 41.88 | 40.29 | 41.05 | 352,154 | -0.51(-1.22%) |
Mar 12, 2021 | 41.46 | 42.03 | 40.91 | 41.56 | 538,575 | +0.68(+1.67%) |
Mar 11, 2021 | 40.22 | 41.04 | 39.52 | 40.88 | 440,461 | +0.90(+2.26%) |
Mar 10, 2021 | 38.50 | 40.08 | 38.40 | 39.98 | 463,235 | +1.70(+4.43%) |
Mar 09, 2021 | 38.82 | 38.89 | 37.12 | 38.28 | 476,561 | -0.64(-1.63%) |
Mar 08, 2021 | 38.23 | 39.88 | 38.22 | 38.92 | 511,005 | +0.90(+2.38%) |
Mar 05, 2021 | 37.31 | 38.03 | 36.38 | 38.01 | 803,304 | +1.99(+5.52%) |
Mar 04, 2021 | 36.78 | 37.60 | 35.71 | 36.02 | 481,577 | -0.81(-2.21%) |
Mar 03, 2021 | 36.56 | 37.97 | 36.50 | 36.84 | 407,987 | +0.66(+1.82%) |
Mar 02, 2021 | 36.59 | 37.00 | 35.84 | 36.18 | 475,834 | -0.70(-1.91%) |