Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.52 | 46.06 | 45.22 | 45.28 | 1,115,801 | +0.43(+0.95%) |
May 27, 2021 | 45.39 | 45.97 | 44.78 | 44.85 | 1,181,284 | -0.74(-1.63%) |
May 26, 2021 | 45.84 | 46.13 | 45.10 | 45.59 | 2,185,262 | -0.02(-0.04%) |
May 25, 2021 | 46.15 | 46.40 | 45.25 | 45.61 | 2,690,736 | +0.13(+0.28%) |
May 24, 2021 | 44.49 | 45.97 | 44.24 | 45.48 | 2,801,118 | +2.26(+5.24%) |
May 21, 2021 | 44.61 | 44.75 | 43.10 | 43.22 | 3,574,392 | -0.71(-1.62%) |
May 20, 2021 | 42.06 | 44.35 | 42.05 | 43.93 | 2,384,452 | +2.36(+5.69%) |
May 19, 2021 | 39.20 | 41.64 | 39.07 | 41.57 | 3,136,931 | +0.43(+1.03%) |
May 18, 2021 | 42.56 | 42.78 | 41.06 | 41.14 | 1,068,663 | -1.01(-2.39%) |
May 17, 2021 | 42.34 | 42.38 | 40.96 | 42.15 | 1,027,825 | -0.95(-2.20%) |
May 14, 2021 | 41.76 | 43.53 | 41.54 | 43.10 | 1,998,253 | +2.63(+6.50%) |
May 13, 2021 | 40.08 | 41.49 | 39.63 | 40.47 | 2,339,003 | +1.53(+3.94%) |
May 12, 2021 | 40.68 | 41.28 | 38.56 | 38.94 | 2,609,859 | -3.63(-8.53%) |
May 11, 2021 | 40.45 | 42.74 | 40.10 | 42.57 | 4,167,206 | -0.36(-0.83%) |
May 10, 2021 | 45.77 | 45.81 | 42.82 | 42.92 | 3,137,653 | -3.42(-7.38%) |
May 07, 2021 | 46.55 | 47.19 | 45.79 | 46.34 | 3,078,044 | +1.07(+2.36%) |
May 06, 2021 | 43.91 | 45.31 | 42.90 | 45.28 | 2,510,240 | +1.34(+3.04%) |
May 05, 2021 | 45.17 | 45.49 | 43.66 | 43.94 | 2,112,359 | -0.29(-0.65%) |
May 04, 2021 | 45.70 | 45.74 | 42.70 | 44.23 | 4,179,086 | -2.58(-5.51%) |
May 03, 2021 | 47.83 | 48.20 | 46.38 | 46.81 | 1,721,613 | -0.42(-0.88%) |
Apr 30, 2021 | 47.70 | 48.47 | 46.83 | 47.22 | 2,742,978 | -2.00(-4.06%) |
Apr 29, 2021 | 50.61 | 50.73 | 47.71 | 49.22 | 1,949,502 | -0.11(-0.22%) |
Apr 28, 2021 | 49.99 | 50.05 | 48.95 | 49.33 | 2,407,511 | -1.41(-2.79%) |
Apr 27, 2021 | 51.43 | 51.50 | 50.17 | 50.75 | 2,064,846 | -0.42(-0.81%) |
Apr 26, 2021 | 50.33 | 51.26 | 50.29 | 51.16 | 1,963,894 | +0.89(+1.77%) |
Apr 23, 2021 | 48.47 | 50.79 | 48.46 | 50.27 | 2,054,099 | +2.04(+4.22%) |
Apr 22, 2021 | 49.75 | 50.32 | 47.52 | 48.23 | 2,234,136 | -1.72(-3.44%) |
Apr 21, 2021 | 48.09 | 49.99 | 47.79 | 49.95 | 1,518,593 | +1.44(+2.98%) |
Apr 20, 2021 | 49.46 | 50.13 | 47.65 | 48.51 | 1,852,672 | -1.29(-2.58%) |
Apr 19, 2021 | 50.46 | 51.12 | 48.90 | 49.80 | 2,303,413 | -1.33(-2.59%) |
Apr 16, 2021 | 51.35 | 51.37 | 50.45 | 51.12 | 841,761 | -0.05(-0.10%) |
Apr 15, 2021 | 49.97 | 51.23 | 49.92 | 51.17 | 2,020,865 | +2.55(+5.25%) |
Apr 14, 2021 | 50.14 | 50.28 | 48.31 | 48.62 | 1,848,185 | -1.67(-3.32%) |
Apr 13, 2021 | 49.46 | 50.34 | 49.14 | 50.29 | 1,525,221 | +1.35(+2.77%) |
Apr 12, 2021 | 49.14 | 49.32 | 48.10 | 48.94 | 1,657,800 | -0.62(-1.26%) |
Apr 09, 2021 | 47.58 | 49.60 | 47.41 | 49.56 | 1,482,308 | +1.34(+2.77%) |
Apr 08, 2021 | 47.47 | 48.22 | 47.24 | 48.22 | 2,326,948 | +2.00(+4.32%) |
Apr 07, 2021 | 45.33 | 46.40 | 44.83 | 46.23 | 1,113,527 | +0.74(+1.63%) |
Apr 06, 2021 | 45.76 | 46.27 | 45.01 | 45.48 | 1,314,391 | -0.49(-1.08%) |
Apr 05, 2021 | 44.19 | 46.27 | 43.91 | 45.98 | 2,716,903 | +2.68(+6.19%) |
Apr 01, 2021 | 42.29 | 43.37 | 42.13 | 43.30 | 2,194,848 | +2.43(+5.95%) |
Mar 31, 2021 | 39.92 | 41.63 | 39.86 | 40.87 | 1,701,952 | +1.66(+4.24%) |
Mar 30, 2021 | 39.37 | 39.46 | 38.32 | 39.20 | 898,680 | -0.97(-2.41%) |
Mar 29, 2021 | 40.53 | 40.82 | 39.27 | 40.17 | 1,131,645 | -0.66(-1.62%) |
Mar 26, 2021 | 37.88 | 40.92 | 37.86 | 40.84 | 1,640,650 | +2.86(+7.53%) |
Mar 25, 2021 | 37.11 | 38.45 | 36.46 | 37.98 | 2,755,316 | -0.04(-0.10%) |
Mar 24, 2021 | 40.14 | 40.15 | 38.02 | 38.02 | 1,904,431 | -1.42(-3.61%) |
Mar 23, 2021 | 40.56 | 41.07 | 39.13 | 39.44 | 1,216,297 | -0.77(-1.92%) |
Mar 22, 2021 | 38.58 | 40.77 | 38.52 | 40.21 | 1,566,574 | +2.30(+6.08%) |
Mar 19, 2021 | 38.36 | 38.85 | 37.41 | 37.91 | 1,271,286 | -0.47(-1.24%) |
Mar 18, 2021 | 40.21 | 40.33 | 38.18 | 38.38 | 2,559,573 | -3.55(-8.47%) |
Mar 17, 2021 | 40.86 | 42.55 | 40.00 | 41.93 | 1,633,133 | -0.07(-0.16%) |
Mar 16, 2021 | 41.85 | 43.12 | 41.38 | 42.00 | 2,159,359 | +0.97(+2.36%) |
Mar 15, 2021 | 39.81 | 41.07 | 39.33 | 41.03 | 1,321,604 | +1.28(+3.21%) |
Mar 12, 2021 | 39.17 | 39.76 | 38.37 | 39.76 | 1,398,688 | -0.83(-2.05%) |
Mar 11, 2021 | 39.78 | 41.32 | 39.64 | 40.59 | 1,648,706 | +2.42(+6.35%) |
Mar 10, 2021 | 39.72 | 39.94 | 38.05 | 38.17 | 2,023,305 | -0.46(-1.20%) |
Mar 09, 2021 | 37.53 | 39.29 | 37.36 | 38.63 | 2,194,449 | +3.52(+10.03%) |
Mar 08, 2021 | 37.71 | 38.21 | 34.96 | 35.11 | 2,470,234 | -2.74(-7.24%) |
Mar 05, 2021 | 37.03 | 38.10 | 34.22 | 37.85 | 2,809,713 | +2.05(+5.72%) |
Mar 04, 2021 | 38.04 | 38.81 | 34.37 | 35.80 | 4,235,714 | -2.50(-6.53%) |
Mar 03, 2021 | 40.89 | 41.23 | 38.21 | 38.30 | 1,991,607 | -3.10(-7.48%) |
Mar 02, 2021 | 43.68 | 43.75 | 41.32 | 41.40 | 1,219,650 | -2.03(-4.68%) |