Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.98 | 46.24 | 45.64 | 46.10 | 94,209 | +0.58(+1.27%) |
May 27, 2021 | 45.05 | 45.65 | 45.05 | 45.52 | 126,171 | -0.43(-0.94%) |
May 26, 2021 | 45.27 | 45.95 | 44.92 | 45.95 | 131,823 | +1.85(+4.20%) |
May 25, 2021 | 45.00 | 45.00 | 43.79 | 44.10 | 136,923 | +0.29(+0.66%) |
May 24, 2021 | 43.18 | 43.94 | 42.91 | 43.81 | 167,155 | +0.91(+2.11%) |
May 21, 2021 | 43.30 | 43.69 | 42.76 | 42.91 | 301,832 | +0.91(+2.15%) |
May 20, 2021 | 41.55 | 42.13 | 41.55 | 42.00 | 201,928 | +2.18(+5.47%) |
May 19, 2021 | 38.85 | 39.89 | 38.77 | 39.82 | 615,071 | +0.21(+0.53%) |
May 18, 2021 | 39.93 | 39.93 | 38.76 | 39.61 | 160,486 | +0.12(+0.30%) |
May 17, 2021 | 39.75 | 39.75 | 38.72 | 39.49 | 224,769 | +1.70(+4.50%) |
May 14, 2021 | 36.76 | 37.88 | 36.76 | 37.79 | 226,095 | +1.74(+4.83%) |
May 13, 2021 | 36.73 | 37.02 | 36.01 | 36.05 | 222,247 | -0.96(-2.59%) |
May 12, 2021 | 38.11 | 38.38 | 37.00 | 37.01 | 226,178 | +0.30(+0.82%) |
May 11, 2021 | 34.80 | 36.72 | 34.78 | 36.71 | 300,941 | +0.56(+1.55%) |
May 10, 2021 | 37.50 | 37.68 | 36.00 | 36.15 | 317,653 | -1.39(-3.70%) |
May 07, 2021 | 37.32 | 40.00 | 37.04 | 37.54 | 236,361 | -1.28(-3.30%) |
May 06, 2021 | 39.36 | 39.36 | 38.38 | 38.82 | 299,000 | -1.58(-3.91%) |
May 05, 2021 | 40.12 | 40.89 | 40.12 | 40.40 | 123,956 | +0.44(+1.10%) |
May 04, 2021 | 41.30 | 41.30 | 39.55 | 39.96 | 229,285 | -0.32(-0.79%) |
May 03, 2021 | 41.28 | 41.69 | 40.25 | 40.28 | 255,854 | -1.15(-2.78%) |
Apr 30, 2021 | 41.44 | 41.59 | 41.00 | 41.43 | 147,100 | -1.49(-3.47%) |
Apr 29, 2021 | 43.16 | 43.51 | 42.28 | 42.92 | 243,177 | -1.61(-3.62%) |
Apr 28, 2021 | 45.49 | 45.49 | 44.52 | 44.53 | 188,980 | -1.04(-2.28%) |
Apr 27, 2021 | 46.00 | 46.26 | 45.57 | 45.57 | 67,683 | -0.13(-0.28%) |
Apr 26, 2021 | 46.00 | 46.00 | 45.50 | 45.70 | 105,001 | -1.06(-2.27%) |
Apr 23, 2021 | 46.85 | 46.85 | 46.10 | 46.76 | 57,800 | +1.19(+2.61%) |
Apr 22, 2021 | 46.35 | 46.35 | 45.57 | 45.57 | 109,360 | -1.09(-2.34%) |
Apr 21, 2021 | 46.17 | 46.66 | 45.72 | 46.66 | 79,880 | +0.26(+0.56%) |
Apr 20, 2021 | 47.50 | 47.50 | 46.31 | 46.40 | 117,050 | -0.60(-1.28%) |
Apr 19, 2021 | 47.60 | 47.60 | 46.61 | 47.00 | 207,259 | +1.68(+3.71%) |
Apr 16, 2021 | 45.65 | 45.65 | 45.06 | 45.32 | 219,900 | +0.25(+0.55%) |
Apr 15, 2021 | 45.48 | 45.55 | 44.93 | 45.07 | 147,228 | +0.02(+0.04%) |
Apr 14, 2021 | 46.05 | 46.48 | 44.98 | 45.05 | 201,896 | +0.63(+1.42%) |
Apr 13, 2021 | 44.08 | 44.79 | 43.74 | 44.42 | 213,817 | +0.60(+1.37%) |
Apr 12, 2021 | 43.31 | 44.00 | 43.31 | 43.82 | 212,568 | -1.28(-2.84%) |
Apr 09, 2021 | 45.40 | 45.40 | 44.60 | 45.10 | 121,200 | -0.51(-1.12%) |
Apr 08, 2021 | 45.90 | 46.45 | 45.61 | 45.61 | 204,700 | +0.65(+1.45%) |
Apr 07, 2021 | 45.89 | 45.89 | 44.92 | 44.96 | 175,287 | -1.17(-2.54%) |
Apr 06, 2021 | 46.10 | 46.72 | 45.70 | 46.13 | 184,055 | -0.13(-0.28%) |
Apr 05, 2021 | 46.00 | 47.06 | 45.96 | 46.26 | 174,542 | +1.02(+2.27%) |
Apr 01, 2021 | 46.17 | 46.36 | 45.15 | 45.23 | 255,200 | +1.97(+4.55%) |
Mar 31, 2021 | 43.52 | 43.52 | 42.60 | 43.27 | 262,579 | -1.09(-2.45%) |
Mar 30, 2021 | 43.31 | 44.63 | 43.13 | 44.35 | 240,155 | +0.84(+1.93%) |
Mar 29, 2021 | 44.25 | 44.25 | 43.37 | 43.51 | 317,198 | -1.89(-4.16%) |
Mar 26, 2021 | 45.13 | 45.79 | 44.19 | 45.40 | 399,600 | +1.94(+4.46%) |
Mar 25, 2021 | 42.25 | 43.73 | 42.08 | 43.46 | 269,348 | +1.77(+4.26%) |
Mar 24, 2021 | 43.99 | 43.99 | 41.64 | 41.69 | 767,291 | -4.53(-9.81%) |
Mar 23, 2021 | 47.38 | 47.38 | 46.12 | 46.22 | 236,210 | -2.43(-4.99%) |
Mar 22, 2021 | 48.78 | 48.78 | 48.16 | 48.65 | 102,519 | +0.33(+0.68%) |
Mar 19, 2021 | 47.15 | 48.37 | 46.92 | 48.32 | 141,400 | +0.09(+0.19%) |
Mar 18, 2021 | 49.60 | 49.60 | 48.04 | 48.23 | 224,656 | -1.98(-3.94%) |
Mar 17, 2021 | 48.09 | 50.21 | 48.00 | 50.21 | 191,838 | +0.84(+1.70%) |
Mar 16, 2021 | 49.65 | 49.73 | 48.85 | 49.37 | 256,378 | +0.85(+1.76%) |
Mar 15, 2021 | 48.83 | 48.86 | 48.00 | 48.52 | 202,843 | -1.30(-2.60%) |
Mar 12, 2021 | 50.34 | 50.34 | 48.99 | 49.81 | 259,500 | -2.28(-4.38%) |
Mar 11, 2021 | 51.49 | 52.09 | 50.40 | 52.09 | 475,621 | +4.33(+9.07%) |
Mar 10, 2021 | 49.02 | 49.02 | 47.50 | 47.76 | 300,979 | -1.39(-2.83%) |
Mar 09, 2021 | 47.42 | 50.20 | 46.93 | 49.15 | 508,163 | +4.49(+10.04%) |
Mar 08, 2021 | 46.43 | 48.00 | 44.61 | 44.66 | 684,666 | -5.24(-10.51%) |
Mar 05, 2021 | 50.14 | 50.98 | 46.16 | 49.91 | 630,200 | +1.18(+2.42%) |
Mar 04, 2021 | 50.50 | 53.00 | 47.30 | 48.73 | 500,567 | -4.60(-8.63%) |
Mar 03, 2021 | 55.15 | 55.50 | 53.20 | 53.33 | 282,588 | -0.99(-1.82%) |
Mar 02, 2021 | 56.70 | 56.70 | 54.00 | 54.32 | 346,653 | -2.43(-4.28%) |