Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.02 | 46.43 | 45.60 | 46.11 | 934,606 | +0.16(+0.35%) |
May 27, 2021 | 45.87 | 46.24 | 45.44 | 45.95 | 1,220,218 | +0.31(+0.69%) |
May 26, 2021 | 44.29 | 45.97 | 44.29 | 45.64 | 2,828,365 | +1.31(+2.96%) |
May 25, 2021 | 45.21 | 45.91 | 44.13 | 44.32 | 1,749,148 | -0.89(-1.98%) |
May 24, 2021 | 45.74 | 45.74 | 44.89 | 45.22 | 1,782,938 | -0.50(-1.10%) |
May 21, 2021 | 46.31 | 46.46 | 45.65 | 45.72 | 1,546,169 | -0.21(-0.46%) |
May 20, 2021 | 46.61 | 46.61 | 44.65 | 45.93 | 3,139,159 | -0.65(-1.39%) |
May 19, 2021 | 46.92 | 47.50 | 46.24 | 46.58 | 2,301,825 | -1.17(-2.45%) |
May 18, 2021 | 49.08 | 49.53 | 47.73 | 47.75 | 1,933,821 | -1.68(-3.41%) |
May 17, 2021 | 45.68 | 49.48 | 45.68 | 49.43 | 5,529,754 | +4.06(+8.95%) |
May 14, 2021 | 44.57 | 45.40 | 44.23 | 45.37 | 1,213,544 | +1.37(+3.11%) |
May 13, 2021 | 43.14 | 44.43 | 43.03 | 44.00 | 2,217,912 | +1.11(+2.60%) |
May 12, 2021 | 44.71 | 44.99 | 42.78 | 42.89 | 2,042,234 | -2.10(-4.67%) |
May 11, 2021 | 44.96 | 45.83 | 44.73 | 44.99 | 2,060,473 | -0.69(-1.52%) |
May 10, 2021 | 47.34 | 47.43 | 45.68 | 45.68 | 2,538,218 | -1.61(-3.40%) |
May 07, 2021 | 46.58 | 47.37 | 45.93 | 47.29 | 2,027,101 | +0.71(+1.53%) |
May 06, 2021 | 46.96 | 47.31 | 45.68 | 46.58 | 1,805,485 | -0.31(-0.67%) |
May 05, 2021 | 46.78 | 47.49 | 45.72 | 46.89 | 3,256,774 | +1.33(+2.92%) |
May 04, 2021 | 46.14 | 46.65 | 45.09 | 45.56 | 1,916,076 | -0.75(-1.62%) |
May 03, 2021 | 46.42 | 46.73 | 45.98 | 46.31 | 1,279,861 | +0.29(+0.64%) |
Apr 30, 2021 | 46.14 | 46.63 | 45.83 | 46.02 | 1,624,084 | -0.67(-1.43%) |
Apr 29, 2021 | 47.82 | 48.21 | 46.64 | 46.68 | 2,423,991 | -0.81(-1.70%) |
Apr 28, 2021 | 46.56 | 47.71 | 46.11 | 47.49 | 3,334,733 | +0.68(+1.44%) |
Apr 27, 2021 | 45.93 | 46.92 | 45.73 | 46.82 | 1,762,505 | +0.94(+2.05%) |
Apr 26, 2021 | 46.14 | 46.46 | 45.76 | 45.87 | 2,257,142 | +0.20(+0.44%) |
Apr 23, 2021 | 44.59 | 45.75 | 44.41 | 45.68 | 3,174,799 | -0.06(-0.12%) |
Apr 22, 2021 | 45.17 | 45.85 | 44.52 | 45.73 | 2,799,375 | +0.56(+1.24%) |
Apr 21, 2021 | 44.00 | 45.26 | 43.49 | 45.17 | 2,664,451 | +1.23(+2.79%) |
Apr 20, 2021 | 42.61 | 45.22 | 42.43 | 43.94 | 7,199,051 | +1.81(+4.29%) |
Apr 19, 2021 | 42.78 | 44.18 | 41.49 | 42.14 | 18,326,028 | +3.72(+9.68%) |
Apr 16, 2021 | 38.77 | 39.24 | 38.26 | 38.42 | 2,295,013 | -0.06(-0.15%) |
Apr 15, 2021 | 38.77 | 39.07 | 37.75 | 38.47 | 2,642,331 | -0.27(-0.69%) |
Apr 14, 2021 | 40.16 | 41.09 | 38.53 | 38.74 | 4,783,497 | -0.27(-0.68%) |
Apr 13, 2021 | 39.65 | 39.98 | 38.80 | 39.01 | 1,830,623 | -0.90(-2.26%) |
Apr 12, 2021 | 39.98 | 40.05 | 39.29 | 39.91 | 1,339,536 | -0.10(-0.24%) |
Apr 09, 2021 | 39.90 | 40.89 | 39.59 | 40.01 | 2,331,592 | +1.39(+3.60%) |
Apr 08, 2021 | 38.58 | 38.76 | 37.85 | 38.62 | 933,726 | +0.06(+0.15%) |
Apr 07, 2021 | 38.64 | 39.04 | 38.39 | 38.56 | 986,078 | -0.40(-1.03%) |
Apr 06, 2021 | 38.55 | 39.59 | 38.36 | 38.96 | 1,473,540 | +0.19(+0.49%) |
Apr 05, 2021 | 38.19 | 38.89 | 37.98 | 38.77 | 1,961,394 | +0.75(+1.98%) |
Apr 01, 2021 | 38.25 | 38.42 | 37.20 | 38.02 | 1,620,510 | -0.13(-0.35%) |
Mar 31, 2021 | 38.43 | 38.82 | 37.77 | 38.15 | 3,873,556 | +2.45(+6.85%) |
Mar 30, 2021 | 34.78 | 35.82 | 34.76 | 35.70 | 1,440,516 | +0.94(+2.71%) |
Mar 29, 2021 | 34.38 | 35.26 | 34.34 | 34.76 | 1,649,404 | +0.13(+0.38%) |
Mar 26, 2021 | 33.70 | 34.69 | 33.62 | 34.63 | 1,462,001 | +0.95(+2.82%) |
Mar 25, 2021 | 31.37 | 33.91 | 31.27 | 33.68 | 2,533,690 | +1.85(+5.80%) |
Mar 24, 2021 | 32.80 | 33.21 | 31.72 | 31.83 | 2,560,041 | -0.48(-1.47%) |
Mar 23, 2021 | 33.30 | 33.55 | 32.01 | 32.31 | 1,744,031 | -1.25(-3.71%) |
Mar 22, 2021 | 33.54 | 34.05 | 33.18 | 33.55 | 1,552,669 | +0.02(+0.06%) |
Mar 19, 2021 | 34.20 | 34.38 | 33.20 | 33.54 | 2,754,982 | -0.81(-2.35%) |
Mar 18, 2021 | 34.89 | 35.51 | 34.22 | 34.34 | 1,110,441 | -0.76(-2.17%) |
Mar 17, 2021 | 34.92 | 35.25 | 34.19 | 35.11 | 1,386,176 | +0.17(+0.49%) |
Mar 16, 2021 | 35.91 | 36.23 | 34.92 | 34.93 | 1,209,642 | -1.06(-2.93%) |
Mar 15, 2021 | 37.06 | 37.16 | 35.64 | 35.99 | 2,510,873 | -0.84(-2.27%) |
Mar 12, 2021 | 35.01 | 36.93 | 35.01 | 36.83 | 2,045,162 | +1.72(+4.91%) |
Mar 11, 2021 | 34.60 | 35.54 | 34.26 | 35.11 | 1,304,335 | +0.68(+1.96%) |
Mar 10, 2021 | 35.00 | 35.04 | 34.25 | 34.43 | 1,665,057 | +0.05(+0.14%) |
Mar 09, 2021 | 35.16 | 35.31 | 33.97 | 34.38 | 1,510,812 | -0.67(-1.90%) |
Mar 08, 2021 | 33.50 | 35.35 | 33.50 | 35.05 | 2,273,365 | +1.78(+5.35%) |
Mar 05, 2021 | 34.02 | 34.39 | 32.01 | 33.27 | 2,668,370 | -0.14(-0.43%) |
Mar 04, 2021 | 34.49 | 34.90 | 32.74 | 33.41 | 2,040,332 | -1.34(-3.86%) |
Mar 03, 2021 | 34.56 | 35.66 | 34.34 | 34.75 | 1,591,445 | +0.47(+1.36%) |
Mar 02, 2021 | 34.50 | 34.86 | 33.90 | 34.29 | 1,331,516 | -0.09(-0.25%) |