Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.60 | 47.80 | 45.40 | 45.60 | 27,518 | +0.60(+1.33%) |
May 27, 2021 | 43.20 | 46.60 | 42.80 | 45.00 | 94,056 | +1.80(+4.17%) |
May 26, 2021 | 42.40 | 44.00 | 41.80 | 43.20 | 41,264 | +1.20(+2.86%) |
May 25, 2021 | 42.80 | 43.00 | 41.80 | 42.00 | 21,567 | -0.80(-1.87%) |
May 24, 2021 | 42.60 | 43.20 | 41.40 | 42.80 | 56,078 | +0.60(+1.42%) |
May 21, 2021 | 43.20 | 43.60 | 42.00 | 42.20 | 37,576 | -0.40(-0.94%) |
May 20, 2021 | 42.80 | 43.90 | 42.00 | 42.60 | 27,402 | -0.40(-0.93%) |
May 19, 2021 | 43.20 | 43.60 | 41.30 | 43.00 | 59,902 | -0.80(-1.83%) |
May 18, 2021 | 42.80 | 45.00 | 42.40 | 43.80 | 95,804 | +0.60(+1.39%) |
May 17, 2021 | 45.80 | 46.60 | 42.00 | 43.20 | 284,582 | +2.60(+6.40%) |
May 14, 2021 | 39.60 | 41.80 | 39.00 | 40.60 | 23,398 | +1.00(+2.53%) |
May 13, 2021 | 40.40 | 41.20 | 39.20 | 39.60 | 34,510 | -0.60(-1.49%) |
May 12, 2021 | 39.80 | 44.60 | 39.60 | 40.20 | 53,205 | +0.60(+1.52%) |
May 11, 2021 | 37.60 | 40.00 | 37.40 | 39.60 | 31,049 | +0.40(+1.02%) |
May 10, 2021 | 42.00 | 42.00 | 38.60 | 39.20 | 49,486 | -2.60(-6.22%) |
May 07, 2021 | 42.00 | 43.00 | 40.80 | 41.80 | 40,539 | +0.20(+0.48%) |
May 06, 2021 | 42.40 | 42.40 | 40.60 | 41.60 | 37,665 | -0.40(-0.95%) |
May 05, 2021 | 41.40 | 42.60 | 41.00 | 42.00 | 31,629 | +0.80(+1.94%) |
May 04, 2021 | 43.80 | 43.80 | 41.20 | 41.20 | 30,038 | -2.60(-5.94%) |
May 03, 2021 | 43.60 | 44.40 | 42.80 | 43.80 | 30,177 | +0.40(+0.92%) |
Apr 30, 2021 | 43.20 | 44.20 | 42.30 | 43.40 | 29,270 | -0.60(-1.36%) |
Apr 29, 2021 | 47.40 | 47.40 | 43.60 | 44.00 | 33,283 | -2.40(-5.17%) |
Apr 28, 2021 | 45.00 | 47.80 | 44.40 | 46.40 | 44,704 | +1.40(+3.11%) |
Apr 27, 2021 | 46.80 | 47.00 | 44.40 | 45.00 | 22,418 | -1.40(-3.02%) |
Apr 26, 2021 | 44.20 | 46.80 | 43.40 | 46.40 | 43,934 | +2.20(+4.98%) |
Apr 23, 2021 | 43.80 | 44.40 | 43.00 | 44.20 | 24,435 | +1.00(+2.31%) |
Apr 22, 2021 | 43.60 | 44.40 | 42.20 | 43.20 | 28,583 | +0.80(+1.89%) |
Apr 21, 2021 | 41.20 | 43.40 | 41.00 | 42.40 | 28,898 | +1.40(+3.41%) |
Apr 20, 2021 | 42.80 | 43.00 | 40.60 | 41.00 | 41,297 | -2.20(-5.09%) |
Apr 19, 2021 | 43.60 | 43.80 | 41.80 | 43.20 | 29,863 | +0.20(+0.47%) |
Apr 16, 2021 | 43.40 | 43.90 | 42.40 | 43.00 | 31,475 | -1.00(-2.27%) |
Apr 15, 2021 | 44.60 | 45.20 | 42.70 | 44.00 | 28,751 | +0.20(+0.46%) |
Apr 14, 2021 | 43.40 | 45.20 | 42.80 | 43.80 | 24,454 | +0.40(+0.92%) |
Apr 13, 2021 | 45.00 | 45.20 | 41.60 | 43.40 | 52,413 | -1.20(-2.69%) |
Apr 12, 2021 | 46.80 | 47.80 | 44.00 | 44.60 | 64,593 | -2.40(-5.11%) |
Apr 09, 2021 | 47.80 | 47.80 | 46.80 | 47.00 | 26,075 | -1.20(-2.49%) |
Apr 08, 2021 | 48.40 | 49.00 | 46.80 | 48.20 | 39,511 | +0.00(+0.00%) |
Apr 07, 2021 | 49.20 | 50.80 | 48.00 | 48.20 | 79,538 | -1.60(-3.21%) |
Apr 06, 2021 | 50.40 | 51.20 | 49.40 | 49.80 | 29,413 | -0.20(-0.40%) |
Apr 05, 2021 | 50.80 | 51.00 | 49.00 | 50.00 | 26,764 | +0.00(+0.00%) |
Apr 01, 2021 | 48.80 | 50.60 | 48.60 | 50.00 | 24,590 | +1.60(+3.31%) |
Mar 31, 2021 | 49.00 | 49.40 | 47.60 | 48.40 | 38,674 | -0.40(-0.82%) |
Mar 30, 2021 | 47.20 | 49.80 | 46.20 | 48.80 | 38,636 | +1.00(+2.09%) |
Mar 29, 2021 | 49.20 | 49.60 | 47.40 | 47.80 | 36,185 | -1.60(-3.24%) |
Mar 26, 2021 | 50.20 | 50.60 | 47.80 | 49.40 | 29,415 | -0.60(-1.20%) |
Mar 25, 2021 | 48.40 | 50.20 | 47.20 | 50.00 | 57,044 | +1.40(+2.88%) |
Mar 24, 2021 | 53.20 | 53.20 | 48.60 | 48.60 | 54,518 | -4.00(-7.60%) |
Mar 23, 2021 | 54.00 | 54.40 | 51.40 | 52.60 | 72,436 | -1.80(-3.31%) |
Mar 22, 2021 | 55.40 | 55.60 | 53.80 | 54.40 | 34,748 | -0.40(-0.73%) |
Mar 19, 2021 | 55.00 | 55.80 | 53.60 | 54.80 | 78,145 | +0.00(+0.00%) |
Mar 18, 2021 | 57.20 | 57.20 | 54.20 | 54.80 | 51,783 | -3.20(-5.52%) |
Mar 17, 2021 | 55.00 | 58.80 | 53.20 | 58.00 | 49,372 | +0.80(+1.40%) |
Mar 16, 2021 | 59.00 | 59.40 | 56.00 | 57.20 | 43,964 | -1.40(-2.39%) |
Mar 15, 2021 | 58.40 | 59.00 | 57.40 | 58.60 | 32,121 | +0.80(+1.38%) |
Mar 12, 2021 | 57.80 | 58.60 | 56.20 | 57.80 | 36,245 | -0.20(-0.34%) |
Mar 11, 2021 | 56.80 | 58.00 | 56.40 | 58.00 | 30,319 | +1.80(+3.20%) |
Mar 10, 2021 | 56.40 | 57.00 | 54.80 | 56.20 | 42,805 | +0.40(+0.72%) |
Mar 09, 2021 | 54.00 | 56.40 | 54.00 | 55.80 | 36,637 | +2.00(+3.72%) |
Mar 08, 2021 | 54.40 | 56.40 | 53.20 | 53.80 | 40,575 | -0.20(-0.37%) |
Mar 05, 2021 | 53.80 | 55.00 | 47.68 | 54.00 | 73,745 | +0.20(+0.37%) |
Mar 04, 2021 | 56.20 | 56.80 | 52.00 | 53.80 | 89,085 | -2.40(-4.27%) |
Mar 03, 2021 | 58.40 | 58.64 | 56.00 | 56.20 | 45,276 | -1.40(-2.43%) |
Mar 02, 2021 | 59.40 | 59.40 | 57.60 | 57.60 | 89,226 | -0.40(-0.69%) |