Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.33 | 46.33 | 45.25 | 45.76 | 127,869 | -0.05(-0.11%) |
May 27, 2021 | 44.81 | 45.94 | 44.81 | 45.81 | 178,809 | +1.91(+4.35%) |
May 26, 2021 | 43.87 | 43.91 | 43.26 | 43.90 | 77,180 | +0.38(+0.87%) |
May 25, 2021 | 44.39 | 44.83 | 43.36 | 43.52 | 108,663 | -0.38(-0.87%) |
May 24, 2021 | 43.84 | 44.16 | 43.31 | 43.90 | 68,515 | +0.78(+1.81%) |
May 21, 2021 | 43.22 | 44.15 | 42.72 | 43.12 | 100,937 | +0.65(+1.54%) |
May 20, 2021 | 42.47 | 42.91 | 41.81 | 42.47 | 55,927 | +0.30(+0.72%) |
May 19, 2021 | 41.45 | 42.20 | 40.20 | 42.17 | 276,943 | -0.83(-1.93%) |
May 18, 2021 | 44.83 | 44.86 | 42.99 | 42.99 | 117,022 | -1.98(-4.40%) |
May 17, 2021 | 44.81 | 45.40 | 44.01 | 44.97 | 87,327 | -0.39(-0.86%) |
May 14, 2021 | 44.48 | 45.66 | 44.19 | 45.36 | 211,614 | +1.86(+4.28%) |
May 13, 2021 | 41.21 | 44.10 | 41.05 | 43.50 | 251,594 | +2.30(+5.58%) |
May 12, 2021 | 44.21 | 44.41 | 41.09 | 41.20 | 249,211 | -3.30(-7.42%) |
May 11, 2021 | 44.85 | 45.48 | 43.15 | 44.50 | 337,000 | -2.06(-4.41%) |
May 10, 2021 | 47.14 | 48.30 | 46.48 | 46.56 | 218,083 | +0.15(+0.31%) |
May 07, 2021 | 44.53 | 46.70 | 44.17 | 46.41 | 176,763 | +1.43(+3.18%) |
May 06, 2021 | 44.40 | 44.99 | 43.74 | 44.98 | 119,481 | +0.94(+2.15%) |
May 05, 2021 | 44.31 | 44.62 | 42.93 | 44.04 | 128,573 | +0.15(+0.33%) |
May 04, 2021 | 42.83 | 43.89 | 42.37 | 43.89 | 113,481 | +0.56(+1.28%) |
May 03, 2021 | 42.76 | 43.69 | 42.56 | 43.33 | 159,072 | +1.31(+3.11%) |
Apr 30, 2021 | 42.39 | 42.48 | 41.59 | 42.03 | 89,525 | -0.90(-2.09%) |
Apr 29, 2021 | 43.04 | 43.04 | 42.03 | 42.93 | 98,149 | +0.89(+2.11%) |
Apr 28, 2021 | 42.56 | 42.68 | 41.87 | 42.04 | 103,381 | -0.34(-0.80%) |
Apr 27, 2021 | 41.96 | 42.45 | 41.40 | 42.38 | 102,266 | +1.07(+2.59%) |
Apr 26, 2021 | 42.12 | 42.64 | 41.19 | 41.31 | 156,541 | -0.26(-0.63%) |
Apr 23, 2021 | 40.38 | 41.92 | 40.33 | 41.57 | 81,517 | +1.24(+3.07%) |
Apr 22, 2021 | 41.23 | 41.80 | 40.16 | 40.33 | 155,176 | -0.64(-1.57%) |
Apr 21, 2021 | 39.09 | 40.98 | 38.92 | 40.98 | 104,753 | +1.71(+4.37%) |
Apr 20, 2021 | 40.53 | 40.55 | 38.57 | 39.26 | 158,841 | -1.40(-3.45%) |
Apr 19, 2021 | 40.77 | 41.16 | 40.05 | 40.67 | 152,455 | -0.49(-1.18%) |
Apr 16, 2021 | 41.46 | 42.01 | 40.68 | 41.15 | 112,112 | +0.27(+0.67%) |
Apr 15, 2021 | 41.09 | 41.09 | 40.07 | 40.88 | 84,596 | +0.42(+1.04%) |
Apr 14, 2021 | 40.23 | 41.23 | 40.23 | 40.46 | 145,280 | +0.12(+0.29%) |
Apr 13, 2021 | 40.63 | 40.67 | 39.48 | 40.34 | 117,101 | -0.59(-1.45%) |
Apr 12, 2021 | 40.67 | 40.98 | 40.22 | 40.94 | 126,597 | +0.46(+1.13%) |
Apr 09, 2021 | 39.68 | 40.54 | 39.40 | 40.48 | 127,717 | +1.13(+2.87%) |
Apr 08, 2021 | 39.19 | 39.38 | 38.25 | 39.35 | 169,608 | +0.26(+0.67%) |
Apr 07, 2021 | 39.78 | 39.92 | 38.70 | 39.09 | 331,823 | -0.57(-1.42%) |
Apr 06, 2021 | 40.03 | 40.57 | 39.47 | 39.65 | 135,964 | -0.26(-0.66%) |
Apr 05, 2021 | 39.58 | 40.30 | 39.45 | 39.92 | 267,301 | +1.62(+4.22%) |
Apr 01, 2021 | 38.28 | 38.61 | 37.70 | 38.30 | 272,272 | +0.19(+0.51%) |
Mar 31, 2021 | 38.92 | 39.08 | 37.70 | 38.10 | 337,933 | -0.38(-0.99%) |
Mar 30, 2021 | 38.06 | 38.75 | 37.71 | 38.48 | 153,542 | +0.49(+1.28%) |
Mar 29, 2021 | 37.68 | 38.65 | 37.49 | 38.00 | 194,890 | +0.03(+0.08%) |
Mar 26, 2021 | 36.84 | 37.99 | 36.24 | 37.97 | 188,599 | +1.89(+5.24%) |
Mar 25, 2021 | 34.02 | 36.19 | 33.15 | 36.08 | 194,709 | +1.63(+4.72%) |
Mar 24, 2021 | 34.12 | 35.95 | 34.12 | 34.45 | 158,268 | +0.75(+2.23%) |
Mar 23, 2021 | 34.77 | 35.83 | 33.28 | 33.70 | 170,229 | -1.80(-5.06%) |
Mar 22, 2021 | 35.85 | 35.96 | 34.83 | 35.50 | 136,025 | -0.22(-0.63%) |
Mar 19, 2021 | 36.96 | 36.96 | 34.98 | 35.72 | 130,409 | -0.82(-2.24%) |
Mar 18, 2021 | 36.61 | 37.97 | 36.27 | 36.54 | 227,248 | -0.03(-0.08%) |
Mar 17, 2021 | 35.64 | 36.71 | 35.26 | 36.57 | 158,350 | +1.22(+3.44%) |
Mar 16, 2021 | 36.90 | 36.93 | 35.24 | 35.35 | 224,476 | -1.58(-4.27%) |
Mar 15, 2021 | 36.60 | 37.04 | 35.42 | 36.93 | 238,135 | +0.86(+2.38%) |
Mar 12, 2021 | 34.95 | 36.11 | 34.95 | 36.07 | 174,871 | +1.47(+4.25%) |
Mar 11, 2021 | 34.85 | 35.49 | 34.09 | 34.60 | 105,908 | +0.04(+0.11%) |
Mar 10, 2021 | 33.50 | 35.02 | 33.16 | 34.56 | 227,813 | +1.36(+4.11%) |
Mar 09, 2021 | 34.09 | 34.52 | 33.14 | 33.20 | 145,422 | -0.33(-0.99%) |
Mar 08, 2021 | 33.34 | 35.04 | 32.93 | 33.53 | 267,117 | +1.02(+3.15%) |
Mar 05, 2021 | 31.32 | 32.76 | 29.43 | 32.51 | 155,669 | +2.26(+7.47%) |
Mar 04, 2021 | 31.83 | 32.17 | 28.87 | 30.25 | 137,904 | -1.56(-4.90%) |
Mar 03, 2021 | 31.90 | 32.94 | 31.77 | 31.81 | 94,081 | +0.07(+0.21%) |
Mar 02, 2021 | 32.18 | 32.23 | 31.35 | 31.74 | 65,924 | -0.31(-0.97%) |