Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.11 | 40.92 | 39.78 | 40.41 | 19,717 | +0.17(+0.42%) |
May 27, 2021 | 39.48 | 40.66 | 39.35 | 40.24 | 35,066 | +0.89(+2.26%) |
May 26, 2021 | 39.00 | 39.44 | 38.11 | 39.35 | 34,001 | +0.65(+1.68%) |
May 25, 2021 | 39.00 | 39.20 | 38.51 | 38.70 | 17,028 | -0.30(-0.77%) |
May 24, 2021 | 39.50 | 39.66 | 38.61 | 39.00 | 49,771 | +0.79(+2.07%) |
May 21, 2021 | 39.40 | 39.45 | 38.03 | 38.21 | 34,462 | -0.93(-2.38%) |
May 20, 2021 | 38.27 | 39.99 | 36.68 | 39.14 | 65,418 | +0.83(+2.17%) |
May 19, 2021 | 38.30 | 38.90 | 36.76 | 38.31 | 30,880 | -1.01(-2.57%) |
May 18, 2021 | 35.56 | 39.55 | 35.25 | 39.32 | 47,245 | +3.93(+11.10%) |
May 17, 2021 | 37.50 | 38.31 | 34.25 | 35.39 | 56,743 | -0.23(-0.65%) |
May 14, 2021 | 31.93 | 36.00 | 31.93 | 35.62 | 57,688 | +4.03(+12.76%) |
May 13, 2021 | 33.46 | 34.32 | 30.74 | 31.59 | 58,099 | -1.53(-4.62%) |
May 12, 2021 | 35.35 | 37.18 | 33.12 | 33.12 | 55,606 | -2.78(-7.74%) |
May 11, 2021 | 35.00 | 36.11 | 34.60 | 35.90 | 23,743 | -0.24(-0.66%) |
May 10, 2021 | 37.03 | 37.42 | 35.34 | 36.14 | 84,202 | -0.65(-1.77%) |
May 07, 2021 | 37.92 | 38.31 | 36.67 | 36.79 | 41,481 | -0.86(-2.28%) |
May 06, 2021 | 38.11 | 38.39 | 37.20 | 37.65 | 30,764 | -0.35(-0.92%) |
May 05, 2021 | 38.28 | 38.28 | 37.75 | 38.00 | 15,313 | -0.37(-0.96%) |
May 04, 2021 | 38.06 | 38.37 | 37.03 | 38.37 | 72,993 | +0.14(+0.37%) |
May 03, 2021 | 38.32 | 39.00 | 38.01 | 38.23 | 75,997 | +0.00(+0.00%) |
Apr 30, 2021 | 37.50 | 38.30 | 37.00 | 38.23 | 58,300 | +0.34(+0.90%) |
Apr 29, 2021 | 38.30 | 38.30 | 37.75 | 37.89 | 48,309 | -0.29(-0.76%) |
Apr 28, 2021 | 38.23 | 38.23 | 37.63 | 38.18 | 127,574 | -0.05(-0.13%) |
Apr 27, 2021 | 38.25 | 38.25 | 37.70 | 38.23 | 87,546 | +0.26(+0.68%) |
Apr 26, 2021 | 38.44 | 38.65 | 37.52 | 37.97 | 20,863 | -0.08(-0.21%) |
Apr 23, 2021 | 38.45 | 38.45 | 37.62 | 38.05 | 19,500 | -0.40(-1.04%) |
Apr 22, 2021 | 36.88 | 38.45 | 36.88 | 38.45 | 31,198 | +1.50(+4.06%) |
Apr 21, 2021 | 36.67 | 38.00 | 36.61 | 36.95 | 26,622 | +0.21(+0.57%) |
Apr 20, 2021 | 37.00 | 37.23 | 36.50 | 36.74 | 59,171 | -0.32(-0.86%) |
Apr 19, 2021 | 37.79 | 37.79 | 36.89 | 37.06 | 85,710 | -0.53(-1.41%) |
Apr 16, 2021 | 37.62 | 38.01 | 37.22 | 37.59 | 33,800 | -0.09(-0.24%) |
Apr 15, 2021 | 38.33 | 39.36 | 37.20 | 37.68 | 187,117 | -0.44(-1.15%) |
Apr 14, 2021 | 38.71 | 38.73 | 38.00 | 38.12 | 43,844 | -0.13(-0.34%) |
Apr 13, 2021 | 39.27 | 39.27 | 38.00 | 38.25 | 88,993 | -0.52(-1.34%) |
Apr 12, 2021 | 38.00 | 38.96 | 38.00 | 38.77 | 85,851 | +0.62(+1.63%) |
Apr 09, 2021 | 39.94 | 40.39 | 38.00 | 38.15 | 953,400 | -2.54(-6.24%) |
Apr 08, 2021 | 41.00 | 41.45 | 39.11 | 40.69 | 24,794 | -0.46(-1.12%) |
Apr 07, 2021 | 42.60 | 42.60 | 40.65 | 41.15 | 18,241 | -1.76(-4.10%) |
Apr 06, 2021 | 42.03 | 43.40 | 41.41 | 42.91 | 77,650 | +1.41(+3.40%) |
Apr 05, 2021 | 43.74 | 44.65 | 41.12 | 41.50 | 47,944 | -1.50(-3.49%) |
Apr 01, 2021 | 43.97 | 44.47 | 42.51 | 43.00 | 20,800 | -0.85(-1.94%) |
Mar 31, 2021 | 42.41 | 45.52 | 42.10 | 43.85 | 74,917 | +2.43(+5.87%) |
Mar 30, 2021 | 43.28 | 43.28 | 40.16 | 41.42 | 126,796 | -2.43(-5.54%) |
Mar 29, 2021 | 43.73 | 46.63 | 40.35 | 43.85 | 102,541 | +0.37(+0.85%) |
Mar 26, 2021 | 45.49 | 47.55 | 41.50 | 43.48 | 119,200 | -2.09(-4.59%) |
Mar 25, 2021 | 44.51 | 47.79 | 42.40 | 45.57 | 108,497 | +2.34(+5.41%) |
Mar 24, 2021 | 48.10 | 48.55 | 42.85 | 43.23 | 104,753 | -4.02(-8.51%) |
Mar 23, 2021 | 51.22 | 51.59 | 46.10 | 47.25 | 65,040 | -4.39(-8.50%) |
Mar 22, 2021 | 55.01 | 58.99 | 51.00 | 51.64 | 83,068 | -4.36(-7.79%) |
Mar 19, 2021 | 54.70 | 58.74 | 53.49 | 56.00 | 47,200 | +2.00(+3.70%) |
Mar 18, 2021 | 57.35 | 61.90 | 54.00 | 54.00 | 118,365 | -3.50(-6.09%) |
Mar 17, 2021 | 53.22 | 58.99 | 52.72 | 57.50 | 179,574 | +4.79(+9.09%) |
Mar 16, 2021 | 57.49 | 59.87 | 49.00 | 52.71 | 242,769 | -4.79(-8.33%) |
Mar 15, 2021 | 48.87 | 64.13 | 42.02 | 57.50 | 668,541 | +18.56(+47.66%) |
Mar 12, 2021 | 36.00 | 38.94 | 34.70 | 38.94 | 51,900 | +3.55(+10.03%) |
Mar 11, 2021 | 32.30 | 35.39 | 31.00 | 35.39 | 42,417 | +4.46(+14.42%) |
Mar 10, 2021 | 31.45 | 32.44 | 29.49 | 30.93 | 91,996 | +0.01(+0.03%) |
Mar 09, 2021 | 31.51 | 33.00 | 30.80 | 30.92 | 142,175 | -0.18(-0.58%) |
Mar 08, 2021 | 31.89 | 33.96 | 30.50 | 31.10 | 372,413 | -0.64(-2.02%) |
Mar 05, 2021 | 33.91 | 33.91 | 28.50 | 31.74 | 49,200 | -0.72(-2.22%) |
Mar 04, 2021 | 36.22 | 37.30 | 31.09 | 32.46 | 66,120 | -4.36(-11.84%) |
Mar 03, 2021 | 38.38 | 39.49 | 36.82 | 36.82 | 97,931 | -1.65(-4.29%) |
Mar 02, 2021 | 37.27 | 39.02 | 37.27 | 38.47 | 130,090 | +0.12(+0.31%) |