Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.17 | 48.17 | 47.03 | 47.60 | 509,188 | -0.39(-0.81%) |
May 27, 2021 | 46.59 | 48.04 | 46.59 | 47.98 | 657,669 | +1.38(+2.96%) |
May 26, 2021 | 45.34 | 46.61 | 44.92 | 46.60 | 589,180 | +1.13(+2.49%) |
May 25, 2021 | 45.72 | 46.27 | 45.33 | 45.47 | 787,132 | -0.30(-0.65%) |
May 24, 2021 | 44.88 | 45.98 | 44.48 | 45.77 | 421,955 | +0.96(+2.15%) |
May 21, 2021 | 45.73 | 45.91 | 44.44 | 44.81 | 518,005 | -0.32(-0.70%) |
May 20, 2021 | 44.70 | 45.26 | 43.79 | 45.12 | 701,880 | +0.36(+0.80%) |
May 19, 2021 | 45.06 | 45.06 | 43.67 | 44.77 | 435,176 | -0.57(-1.25%) |
May 18, 2021 | 45.59 | 46.39 | 45.12 | 45.33 | 505,330 | -0.40(-0.87%) |
May 17, 2021 | 44.95 | 45.76 | 44.43 | 45.73 | 581,263 | +0.40(+0.88%) |
May 14, 2021 | 44.19 | 45.52 | 44.01 | 45.33 | 601,121 | +1.48(+3.37%) |
May 13, 2021 | 43.91 | 44.91 | 43.22 | 43.86 | 1,182,349 | -0.25(-0.56%) |
May 12, 2021 | 44.63 | 46.08 | 43.92 | 44.10 | 1,549,888 | -0.76(-1.70%) |
May 11, 2021 | 44.16 | 45.07 | 43.25 | 44.87 | 1,172,747 | +0.05(+0.11%) |
May 10, 2021 | 44.26 | 45.56 | 43.92 | 44.82 | 927,264 | +1.50(+3.46%) |
May 07, 2021 | 42.86 | 43.48 | 42.33 | 43.32 | 805,557 | +0.28(+0.65%) |
May 06, 2021 | 43.39 | 43.47 | 42.62 | 43.04 | 792,063 | -0.14(-0.32%) |
May 05, 2021 | 42.79 | 43.23 | 42.23 | 43.18 | 871,959 | +0.59(+1.37%) |
May 04, 2021 | 42.31 | 43.01 | 41.89 | 42.60 | 689,767 | +0.22(+0.51%) |
May 03, 2021 | 41.62 | 42.53 | 41.39 | 42.38 | 611,181 | +1.22(+2.96%) |
Apr 30, 2021 | 41.90 | 42.04 | 41.06 | 41.16 | 939,342 | -1.16(-2.74%) |
Apr 29, 2021 | 41.53 | 42.55 | 41.15 | 42.32 | 887,130 | +1.31(+3.19%) |
Apr 28, 2021 | 41.31 | 41.31 | 40.39 | 41.01 | 545,267 | -0.15(-0.36%) |
Apr 27, 2021 | 40.84 | 41.81 | 40.58 | 41.16 | 785,974 | +0.44(+1.07%) |
Apr 26, 2021 | 41.72 | 42.85 | 39.97 | 40.72 | 1,429,312 | -0.96(-2.31%) |
Apr 23, 2021 | 39.33 | 41.82 | 39.24 | 41.68 | 1,313,627 | +2.34(+5.95%) |
Apr 22, 2021 | 40.75 | 40.98 | 39.04 | 39.34 | 1,021,350 | -1.36(-3.34%) |
Apr 21, 2021 | 39.48 | 40.88 | 38.74 | 40.70 | 1,350,542 | +1.28(+3.25%) |
Apr 20, 2021 | 40.06 | 40.63 | 38.75 | 39.42 | 1,947,837 | -0.70(-1.75%) |
Apr 19, 2021 | 38.47 | 40.38 | 38.43 | 40.13 | 6,585,866 | -3.81(-8.67%) |
Apr 16, 2021 | 43.81 | 44.27 | 42.15 | 43.93 | 215,778 | +0.53(+1.21%) |
Apr 15, 2021 | 44.53 | 44.53 | 42.42 | 43.41 | 345,414 | -0.76(-1.73%) |
Apr 14, 2021 | 43.14 | 44.49 | 43.14 | 44.17 | 315,423 | +1.07(+2.49%) |
Apr 13, 2021 | 41.86 | 43.20 | 41.86 | 43.10 | 301,706 | -0.43(-0.98%) |
Apr 12, 2021 | 43.11 | 43.64 | 42.93 | 43.53 | 208,942 | +0.29(+0.68%) |
Apr 09, 2021 | 42.99 | 43.44 | 42.61 | 43.24 | 271,840 | +0.16(+0.38%) |
Apr 08, 2021 | 42.62 | 44.13 | 42.15 | 43.07 | 322,551 | +0.59(+1.38%) |
Apr 07, 2021 | 42.40 | 42.58 | 41.94 | 42.49 | 353,089 | -0.15(-0.35%) |
Apr 06, 2021 | 41.88 | 42.82 | 41.88 | 42.64 | 406,541 | +0.70(+1.68%) |
Apr 05, 2021 | 41.80 | 42.05 | 41.57 | 41.93 | 248,510 | +0.45(+1.08%) |
Apr 01, 2021 | 40.89 | 41.57 | 40.80 | 41.49 | 272,647 | +0.67(+1.65%) |
Mar 31, 2021 | 40.33 | 41.29 | 40.21 | 40.81 | 381,153 | +0.28(+0.69%) |
Mar 30, 2021 | 40.44 | 40.70 | 39.97 | 40.53 | 195,220 | +0.59(+1.46%) |
Mar 29, 2021 | 41.17 | 41.71 | 39.78 | 39.95 | 256,810 | -1.63(-3.91%) |
Mar 26, 2021 | 40.65 | 41.65 | 40.36 | 41.57 | 228,987 | +1.24(+3.07%) |
Mar 25, 2021 | 39.63 | 40.54 | 38.47 | 40.33 | 384,653 | +0.37(+0.92%) |
Mar 24, 2021 | 40.45 | 41.81 | 39.96 | 39.97 | 469,276 | +0.01(+0.02%) |
Mar 23, 2021 | 40.52 | 41.10 | 39.70 | 39.96 | 520,845 | -1.04(-2.54%) |
Mar 22, 2021 | 43.02 | 43.02 | 39.86 | 41.00 | 430,033 | -0.47(-1.12%) |
Mar 19, 2021 | 41.16 | 41.87 | 40.06 | 41.47 | 1,232,155 | +0.31(+0.75%) |
Mar 18, 2021 | 39.26 | 44.51 | 39.03 | 41.16 | 773,975 | -0.13(-0.31%) |
Mar 17, 2021 | 41.40 | 41.58 | 40.97 | 41.29 | 468,609 | +0.05(+0.12%) |
Mar 16, 2021 | 41.77 | 41.77 | 40.62 | 41.24 | 213,220 | -0.59(-1.42%) |
Mar 15, 2021 | 42.25 | 42.27 | 41.14 | 41.83 | 303,486 | -0.27(-0.64%) |
Mar 12, 2021 | 41.87 | 42.54 | 41.62 | 42.10 | 329,314 | +0.48(+1.14%) |
Mar 11, 2021 | 41.64 | 42.06 | 41.26 | 41.62 | 260,999 | -0.05(-0.12%) |
Mar 10, 2021 | 41.36 | 42.33 | 40.70 | 41.67 | 303,480 | +0.54(+1.30%) |
Mar 09, 2021 | 41.74 | 41.74 | 40.07 | 41.14 | 338,564 | -0.35(-0.84%) |
Mar 08, 2021 | 40.24 | 42.50 | 40.04 | 41.49 | 596,321 | +1.53(+3.82%) |
Mar 05, 2021 | 39.56 | 40.09 | 38.24 | 39.96 | 374,284 | +1.09(+2.81%) |
Mar 04, 2021 | 39.46 | 39.82 | 38.22 | 38.87 | 437,963 | -0.61(-1.56%) |
Mar 03, 2021 | 39.65 | 40.35 | 39.45 | 39.48 | 369,174 | +0.08(+0.20%) |
Mar 02, 2021 | 39.87 | 40.04 | 39.20 | 39.40 | 392,471 | -0.60(-1.49%) |