Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.75 | 44.92 | 44.14 | 44.58 | 772,893 | -0.13(-0.28%) |
May 27, 2021 | 44.96 | 44.96 | 43.51 | 44.71 | 2,141,003 | +0.13(+0.28%) |
May 26, 2021 | 42.58 | 44.83 | 42.27 | 44.58 | 1,658,859 | +1.99(+4.68%) |
May 25, 2021 | 42.61 | 43.20 | 42.14 | 42.59 | 860,403 | -0.09(-0.22%) |
May 24, 2021 | 42.81 | 43.00 | 42.07 | 42.68 | 1,132,056 | +0.10(+0.24%) |
May 21, 2021 | 42.59 | 42.82 | 41.94 | 42.58 | 1,975,562 | +0.24(+0.57%) |
May 20, 2021 | 42.68 | 43.08 | 42.20 | 42.34 | 1,088,851 | -0.43(-1.00%) |
May 19, 2021 | 42.27 | 42.97 | 41.94 | 42.77 | 1,106,855 | -0.25(-0.58%) |
May 18, 2021 | 42.60 | 43.60 | 42.43 | 43.02 | 3,171,334 | +1.10(+2.62%) |
May 17, 2021 | 41.06 | 42.26 | 40.93 | 41.92 | 1,701,850 | +0.94(+2.29%) |
May 14, 2021 | 41.09 | 41.78 | 40.85 | 40.98 | 2,553,875 | -0.53(-1.27%) |
May 13, 2021 | 41.50 | 42.42 | 40.41 | 41.51 | 991,214 | +0.02(+0.04%) |
May 12, 2021 | 44.17 | 44.17 | 40.48 | 41.49 | 2,395,048 | +0.35(+0.86%) |
May 11, 2021 | 40.73 | 41.70 | 40.38 | 41.14 | 1,354,372 | -0.43(-1.03%) |
May 10, 2021 | 41.62 | 41.90 | 41.30 | 41.57 | 1,001,793 | +0.34(+0.81%) |
May 07, 2021 | 39.55 | 41.51 | 39.55 | 41.23 | 2,157,939 | +1.39(+3.49%) |
May 06, 2021 | 39.15 | 40.11 | 39.15 | 39.84 | 1,458,074 | +0.65(+1.65%) |
May 05, 2021 | 38.77 | 39.94 | 38.66 | 39.19 | 2,293,720 | +0.62(+1.61%) |
May 04, 2021 | 38.99 | 38.99 | 38.24 | 38.57 | 920,848 | -0.30(-0.78%) |
May 03, 2021 | 38.55 | 39.09 | 38.08 | 38.87 | 1,037,843 | +0.66(+1.73%) |
Apr 30, 2021 | 39.00 | 39.81 | 38.00 | 38.21 | 913,607 | -1.16(-2.94%) |
Apr 29, 2021 | 38.93 | 40.67 | 38.40 | 39.37 | 1,232,832 | +0.65(+1.67%) |
Apr 28, 2021 | 39.54 | 39.68 | 38.52 | 38.72 | 715,177 | -0.58(-1.47%) |
Apr 27, 2021 | 39.12 | 39.83 | 38.89 | 39.30 | 860,670 | -0.01(-0.02%) |
Apr 26, 2021 | 38.86 | 39.80 | 38.80 | 39.31 | 453,255 | +0.35(+0.90%) |
Apr 23, 2021 | 38.62 | 39.60 | 38.09 | 38.96 | 562,403 | +0.32(+0.82%) |
Apr 22, 2021 | 38.80 | 39.33 | 38.45 | 38.64 | 1,310,166 | -0.13(-0.35%) |
Apr 21, 2021 | 38.19 | 39.07 | 37.55 | 38.77 | 707,142 | +0.44(+1.16%) |
Apr 20, 2021 | 38.55 | 38.83 | 37.16 | 38.33 | 710,550 | -0.22(-0.57%) |
Apr 19, 2021 | 38.33 | 39.10 | 38.08 | 38.55 | 460,822 | +0.27(+0.70%) |
Apr 16, 2021 | 39.16 | 39.32 | 38.01 | 38.28 | 465,926 | -0.45(-1.17%) |
Apr 15, 2021 | 38.71 | 39.06 | 38.03 | 38.73 | 555,393 | +0.00(+0.00%) |
Apr 14, 2021 | 38.30 | 38.83 | 37.94 | 38.73 | 979,211 | +0.57(+1.49%) |
Apr 13, 2021 | 38.03 | 38.42 | 38.00 | 38.16 | 372,029 | +0.05(+0.13%) |
Apr 12, 2021 | 38.30 | 38.51 | 37.94 | 38.11 | 763,702 | -0.08(-0.20%) |
Apr 09, 2021 | 37.90 | 38.50 | 37.30 | 38.19 | 818,084 | +0.18(+0.46%) |
Apr 08, 2021 | 37.73 | 38.42 | 37.54 | 38.01 | 873,073 | +0.19(+0.51%) |
Apr 07, 2021 | 37.83 | 38.57 | 37.23 | 37.82 | 1,124,610 | -0.09(-0.24%) |
Apr 06, 2021 | 37.74 | 38.53 | 36.94 | 37.91 | 865,097 | +0.46(+1.23%) |
Apr 05, 2021 | 37.58 | 37.86 | 36.48 | 37.45 | 691,624 | -0.23(-0.60%) |
Apr 01, 2021 | 36.13 | 38.40 | 35.91 | 37.68 | 738,183 | +1.29(+3.55%) |
Mar 31, 2021 | 36.08 | 37.33 | 35.38 | 36.38 | 532,664 | +0.21(+0.58%) |
Mar 30, 2021 | 35.45 | 36.39 | 34.62 | 36.17 | 572,647 | +0.52(+1.46%) |
Mar 29, 2021 | 36.39 | 36.49 | 35.50 | 35.65 | 243,245 | -0.68(-1.87%) |
Mar 26, 2021 | 35.45 | 36.34 | 35.34 | 36.33 | 387,576 | +0.98(+2.78%) |
Mar 25, 2021 | 34.96 | 35.50 | 33.54 | 35.35 | 805,175 | +0.47(+1.35%) |
Mar 24, 2021 | 35.64 | 35.89 | 34.62 | 34.88 | 821,250 | -0.08(-0.24%) |
Mar 23, 2021 | 35.45 | 35.82 | 34.41 | 34.97 | 533,065 | -0.88(-2.46%) |
Mar 22, 2021 | 36.25 | 36.48 | 35.15 | 35.85 | 643,084 | -0.47(-1.29%) |
Mar 19, 2021 | 36.31 | 36.69 | 35.89 | 36.32 | 640,514 | -0.16(-0.44%) |
Mar 18, 2021 | 37.67 | 37.94 | 36.24 | 36.48 | 1,057,611 | -1.49(-3.93%) |
Mar 17, 2021 | 37.63 | 38.24 | 37.06 | 37.97 | 647,674 | +0.39(+1.05%) |
Mar 16, 2021 | 38.39 | 38.47 | 36.85 | 37.58 | 855,836 | -0.79(-2.05%) |
Mar 15, 2021 | 38.51 | 38.78 | 37.82 | 38.36 | 747,465 | +0.00(+0.00%) |
Mar 12, 2021 | 38.68 | 38.83 | 37.64 | 38.36 | 815,937 | +0.34(+0.90%) |
Mar 11, 2021 | 37.52 | 38.42 | 37.32 | 38.02 | 690,351 | +0.49(+1.32%) |
Mar 10, 2021 | 36.97 | 37.63 | 36.70 | 37.52 | 577,512 | +0.39(+1.06%) |
Mar 09, 2021 | 36.64 | 37.68 | 36.58 | 37.13 | 218,731 | -0.08(-0.20%) |
Mar 08, 2021 | 37.47 | 37.84 | 36.07 | 37.21 | 1,342,171 | -0.55(-1.47%) |
Mar 05, 2021 | 39.41 | 39.48 | 36.91 | 37.76 | 1,154,500 | -0.96(-2.49%) |
Mar 04, 2021 | 39.97 | 40.91 | 38.40 | 38.72 | 809,773 | -0.90(-2.26%) |
Mar 03, 2021 | 38.16 | 39.95 | 37.92 | 39.62 | 1,448,407 | +1.64(+4.30%) |
Mar 02, 2021 | 37.46 | 39.20 | 37.46 | 37.99 | 902,248 | +0.53(+1.41%) |