Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.37 | 46.54 | 44.51 | 45.33 | 326,146 | -1.04(-2.24%) |
May 27, 2021 | 43.87 | 46.52 | 43.87 | 46.37 | 461,038 | +3.32(+7.71%) |
May 26, 2021 | 41.68 | 43.28 | 41.46 | 43.05 | 176,375 | +1.42(+3.41%) |
May 25, 2021 | 43.82 | 44.77 | 41.58 | 41.63 | 471,703 | -2.04(-4.68%) |
May 24, 2021 | 42.20 | 43.99 | 41.69 | 43.68 | 278,893 | +1.67(+3.99%) |
May 21, 2021 | 41.87 | 42.57 | 41.34 | 42.00 | 248,964 | +0.75(+1.81%) |
May 20, 2021 | 41.55 | 41.68 | 40.42 | 41.26 | 383,187 | +0.06(+0.14%) |
May 19, 2021 | 40.77 | 41.37 | 40.31 | 41.20 | 343,383 | -0.71(-1.69%) |
May 18, 2021 | 42.69 | 43.02 | 41.84 | 41.91 | 307,840 | -1.00(-2.34%) |
May 17, 2021 | 39.96 | 43.11 | 39.96 | 42.91 | 336,435 | +2.87(+7.16%) |
May 14, 2021 | 40.17 | 40.17 | 39.00 | 40.05 | 337,141 | -0.01(-0.02%) |
May 13, 2021 | 39.08 | 41.39 | 39.08 | 40.05 | 294,787 | +0.97(+2.49%) |
May 12, 2021 | 39.94 | 40.37 | 38.64 | 39.08 | 379,197 | -1.18(-2.94%) |
May 11, 2021 | 37.85 | 40.43 | 37.72 | 40.26 | 339,538 | +1.10(+2.80%) |
May 10, 2021 | 39.73 | 40.79 | 38.87 | 39.17 | 401,714 | +0.05(+0.12%) |
May 07, 2021 | 38.91 | 39.23 | 38.26 | 39.12 | 208,172 | +0.01(+0.02%) |
May 06, 2021 | 38.56 | 39.15 | 37.87 | 39.11 | 222,851 | +0.72(+1.87%) |
May 05, 2021 | 37.99 | 38.62 | 37.19 | 38.39 | 241,527 | +0.75(+1.99%) |
May 04, 2021 | 37.35 | 38.43 | 37.17 | 37.64 | 309,178 | -0.06(-0.15%) |
May 03, 2021 | 36.11 | 37.73 | 35.87 | 37.70 | 499,996 | +2.06(+5.79%) |
Apr 30, 2021 | 36.49 | 36.93 | 35.10 | 35.64 | 522,190 | -1.81(-4.83%) |
Apr 29, 2021 | 40.38 | 40.41 | 36.51 | 37.44 | 341,510 | -2.55(-6.38%) |
Apr 28, 2021 | 39.37 | 40.40 | 38.94 | 39.99 | 275,386 | +0.95(+2.43%) |
Apr 27, 2021 | 39.11 | 39.41 | 38.42 | 39.04 | 281,608 | -0.33(-0.84%) |
Apr 26, 2021 | 38.15 | 39.52 | 38.01 | 39.37 | 271,757 | +1.32(+3.46%) |
Apr 23, 2021 | 37.14 | 38.47 | 36.59 | 38.06 | 220,607 | +1.50(+4.09%) |
Apr 22, 2021 | 37.74 | 37.74 | 36.51 | 36.56 | 245,479 | -1.18(-3.12%) |
Apr 21, 2021 | 36.38 | 37.86 | 35.76 | 37.74 | 403,913 | +1.09(+2.98%) |
Apr 20, 2021 | 38.16 | 38.16 | 36.46 | 36.64 | 193,481 | -1.78(-4.63%) |
Apr 19, 2021 | 38.85 | 39.64 | 37.91 | 38.42 | 179,775 | -0.79(-2.02%) |
Apr 16, 2021 | 40.00 | 40.04 | 38.89 | 39.21 | 150,578 | -0.09(-0.24%) |
Apr 15, 2021 | 40.14 | 40.14 | 38.68 | 39.31 | 178,719 | -0.39(-0.97%) |
Apr 14, 2021 | 38.68 | 40.21 | 38.58 | 39.69 | 192,855 | +1.38(+3.61%) |
Apr 13, 2021 | 38.58 | 38.72 | 37.68 | 38.31 | 196,140 | -0.56(-1.43%) |
Apr 12, 2021 | 38.99 | 39.00 | 38.34 | 38.86 | 183,412 | +0.06(+0.15%) |
Apr 09, 2021 | 39.36 | 39.45 | 38.52 | 38.81 | 214,019 | -0.44(-1.13%) |
Apr 08, 2021 | 38.48 | 39.37 | 38.11 | 39.25 | 205,027 | +0.49(+1.26%) |
Apr 07, 2021 | 39.70 | 39.70 | 38.55 | 38.76 | 192,029 | -0.55(-1.39%) |
Apr 06, 2021 | 39.54 | 40.14 | 39.07 | 39.31 | 217,469 | -0.40(-1.00%) |
Apr 05, 2021 | 39.76 | 40.51 | 38.89 | 39.70 | 360,154 | +0.79(+2.03%) |
Apr 01, 2021 | 38.86 | 39.44 | 38.21 | 38.91 | 331,549 | +0.19(+0.49%) |
Mar 31, 2021 | 39.52 | 40.17 | 38.02 | 38.72 | 548,198 | -0.41(-1.06%) |
Mar 30, 2021 | 36.45 | 39.50 | 36.12 | 39.14 | 782,770 | +2.85(+7.86%) |
Mar 29, 2021 | 38.60 | 39.33 | 36.24 | 36.29 | 503,655 | -2.32(-6.00%) |
Mar 26, 2021 | 37.62 | 39.21 | 37.27 | 38.60 | 413,480 | +2.01(+5.50%) |
Mar 25, 2021 | 34.16 | 36.97 | 34.07 | 36.59 | 472,271 | +1.59(+4.54%) |
Mar 24, 2021 | 37.00 | 37.39 | 34.95 | 35.00 | 517,788 | -0.96(-2.67%) |
Mar 23, 2021 | 37.44 | 38.27 | 35.38 | 35.96 | 553,634 | -2.17(-5.70%) |
Mar 22, 2021 | 40.00 | 40.01 | 37.64 | 38.13 | 462,737 | -1.70(-4.28%) |
Mar 19, 2021 | 40.28 | 40.28 | 37.92 | 39.83 | 1,887,706 | -0.43(-1.07%) |
Mar 18, 2021 | 42.42 | 43.22 | 39.91 | 40.27 | 506,161 | -2.13(-5.02%) |
Mar 17, 2021 | 41.41 | 42.71 | 41.04 | 42.39 | 340,894 | +0.84(+2.02%) |
Mar 16, 2021 | 42.23 | 43.01 | 41.29 | 41.56 | 327,825 | -0.93(-2.19%) |
Mar 15, 2021 | 43.52 | 43.52 | 41.70 | 42.49 | 360,321 | -1.52(-3.46%) |
Mar 12, 2021 | 44.84 | 45.23 | 43.05 | 44.01 | 447,060 | -0.72(-1.62%) |
Mar 11, 2021 | 43.75 | 44.77 | 43.33 | 44.74 | 535,224 | +1.52(+3.51%) |
Mar 10, 2021 | 42.37 | 43.42 | 41.45 | 43.22 | 395,496 | +1.39(+3.33%) |
Mar 09, 2021 | 42.21 | 42.46 | 39.96 | 41.83 | 454,286 | -0.32(-0.76%) |
Mar 08, 2021 | 39.56 | 42.27 | 39.21 | 42.15 | 487,437 | +2.83(+7.20%) |
Mar 05, 2021 | 39.67 | 40.44 | 37.41 | 39.32 | 417,199 | +1.04(+2.70%) |
Mar 04, 2021 | 40.59 | 41.02 | 36.70 | 38.28 | 487,778 | -2.58(-6.31%) |
Mar 03, 2021 | 40.23 | 41.67 | 39.64 | 40.86 | 467,077 | +0.84(+2.09%) |
Mar 02, 2021 | 41.65 | 41.72 | 39.52 | 40.02 | 413,107 | -1.55(-3.73%) |