Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.53 | 41.12 | 40.49 | 41.10 | 411,504 | +0.59(+1.46%) |
May 27, 2021 | 40.34 | 40.70 | 40.00 | 40.51 | 342,409 | +0.37(+0.92%) |
May 26, 2021 | 40.69 | 40.92 | 39.52 | 40.14 | 438,863 | -0.35(-0.86%) |
May 25, 2021 | 40.96 | 41.49 | 40.27 | 40.49 | 337,272 | -0.51(-1.24%) |
May 24, 2021 | 40.90 | 42.10 | 40.80 | 41.00 | 531,928 | +0.49(+1.21%) |
May 21, 2021 | 40.33 | 40.85 | 39.85 | 40.51 | 441,179 | +0.36(+0.90%) |
May 20, 2021 | 40.75 | 40.75 | 38.68 | 40.15 | 433,712 | -0.70(-1.71%) |
May 19, 2021 | 40.00 | 41.17 | 39.65 | 40.85 | 278,088 | +0.44(+1.09%) |
May 18, 2021 | 40.02 | 41.15 | 39.57 | 40.41 | 301,368 | +0.45(+1.13%) |
May 17, 2021 | 38.72 | 40.45 | 38.72 | 39.96 | 365,203 | +0.55(+1.40%) |
May 14, 2021 | 40.00 | 40.09 | 39.27 | 39.41 | 393,579 | -0.57(-1.43%) |
May 13, 2021 | 39.43 | 40.00 | 38.63 | 39.98 | 713,437 | +0.58(+1.47%) |
May 12, 2021 | 41.52 | 41.94 | 38.94 | 39.40 | 562,857 | -2.34(-5.61%) |
May 11, 2021 | 41.73 | 42.31 | 41.37 | 41.74 | 315,120 | -0.29(-0.69%) |
May 10, 2021 | 42.50 | 42.76 | 41.75 | 42.03 | 750,311 | -0.89(-2.07%) |
May 07, 2021 | 44.00 | 44.01 | 42.63 | 42.92 | 638,096 | -0.85(-1.94%) |
May 06, 2021 | 45.00 | 46.00 | 42.32 | 43.77 | 697,396 | +2.39(+5.78%) |
May 05, 2021 | 41.91 | 42.25 | 41.08 | 41.38 | 557,109 | +0.03(+0.07%) |
May 04, 2021 | 42.41 | 42.60 | 40.82 | 41.35 | 674,668 | -1.26(-2.96%) |
May 03, 2021 | 42.77 | 43.06 | 41.76 | 42.61 | 433,411 | +0.01(+0.02%) |
Apr 30, 2021 | 42.62 | 43.45 | 42.00 | 42.60 | 278,000 | -0.34(-0.79%) |
Apr 29, 2021 | 44.02 | 44.66 | 42.60 | 42.94 | 396,828 | -0.99(-2.25%) |
Apr 28, 2021 | 45.80 | 45.92 | 43.84 | 43.93 | 379,475 | -1.42(-3.13%) |
Apr 27, 2021 | 45.10 | 45.79 | 44.06 | 45.35 | 336,394 | +0.49(+1.09%) |
Apr 26, 2021 | 43.30 | 45.25 | 43.30 | 44.86 | 570,033 | +1.67(+3.87%) |
Apr 23, 2021 | 42.21 | 43.47 | 41.68 | 43.19 | 594,900 | +1.04(+2.47%) |
Apr 22, 2021 | 41.99 | 42.69 | 41.39 | 42.15 | 466,536 | +0.48(+1.15%) |
Apr 21, 2021 | 41.27 | 42.19 | 39.50 | 41.67 | 616,108 | +0.28(+0.68%) |
Apr 20, 2021 | 39.10 | 42.13 | 39.10 | 41.39 | 706,557 | +2.25(+5.75%) |
Apr 19, 2021 | 40.02 | 41.15 | 38.77 | 39.14 | 973,824 | +2.14(+5.78%) |
Apr 16, 2021 | 36.79 | 37.16 | 36.08 | 37.00 | 165,200 | +0.41(+1.12%) |
Apr 15, 2021 | 36.55 | 36.99 | 35.94 | 36.59 | 88,187 | +0.09(+0.25%) |
Apr 14, 2021 | 37.00 | 37.22 | 36.30 | 36.50 | 208,646 | -0.95(-2.54%) |
Apr 13, 2021 | 36.24 | 37.53 | 35.86 | 37.45 | 370,311 | +1.18(+3.25%) |
Apr 12, 2021 | 36.48 | 36.49 | 35.59 | 36.27 | 145,220 | +0.00(+0.00%) |
Apr 09, 2021 | 35.79 | 36.29 | 35.45 | 36.27 | 142,300 | +0.58(+1.63%) |
Apr 08, 2021 | 35.00 | 35.75 | 34.67 | 35.69 | 213,034 | +0.75(+2.15%) |
Apr 07, 2021 | 36.36 | 36.59 | 34.66 | 34.94 | 256,573 | -1.24(-3.43%) |
Apr 06, 2021 | 35.80 | 36.28 | 35.36 | 36.18 | 466,375 | +0.19(+0.53%) |
Apr 05, 2021 | 35.66 | 36.11 | 35.15 | 35.99 | 308,417 | +0.61(+1.72%) |
Apr 01, 2021 | 35.59 | 35.59 | 34.51 | 35.38 | 124,500 | +0.12(+0.34%) |
Mar 31, 2021 | 34.25 | 35.60 | 33.90 | 35.26 | 279,504 | +1.39(+4.10%) |
Mar 30, 2021 | 33.79 | 34.03 | 33.11 | 33.87 | 158,695 | +0.17(+0.50%) |
Mar 29, 2021 | 34.54 | 34.87 | 33.09 | 33.70 | 248,919 | -0.83(-2.40%) |
Mar 26, 2021 | 35.40 | 36.03 | 33.71 | 34.53 | 180,100 | -0.54(-1.54%) |
Mar 25, 2021 | 34.00 | 35.48 | 34.00 | 35.07 | 289,140 | +0.25(+0.72%) |
Mar 24, 2021 | 35.92 | 36.45 | 34.82 | 34.82 | 160,638 | -0.76(-2.14%) |
Mar 23, 2021 | 36.07 | 36.07 | 34.77 | 35.58 | 270,140 | -0.46(-1.28%) |
Mar 22, 2021 | 36.00 | 36.54 | 35.67 | 36.04 | 144,567 | -0.25(-0.69%) |
Mar 19, 2021 | 35.81 | 37.18 | 35.81 | 36.29 | 414,500 | +0.28(+0.78%) |
Mar 18, 2021 | 36.88 | 36.88 | 35.84 | 36.01 | 145,366 | -0.84(-2.28%) |
Mar 17, 2021 | 36.44 | 36.96 | 35.66 | 36.85 | 182,652 | +0.08(+0.22%) |
Mar 16, 2021 | 36.79 | 37.19 | 35.31 | 36.77 | 206,528 | -0.80(-2.13%) |
Mar 15, 2021 | 36.00 | 37.97 | 36.00 | 37.57 | 426,113 | +1.02(+2.79%) |
Mar 12, 2021 | 35.85 | 36.76 | 35.62 | 36.55 | 373,700 | -0.50(-1.35%) |
Mar 11, 2021 | 35.92 | 37.06 | 35.78 | 37.05 | 194,242 | +1.03(+2.86%) |
Mar 10, 2021 | 35.78 | 36.93 | 35.78 | 36.02 | 172,312 | +0.58(+1.64%) |
Mar 09, 2021 | 34.60 | 35.76 | 34.60 | 35.44 | 190,360 | +1.05(+3.05%) |
Mar 08, 2021 | 33.76 | 34.62 | 33.57 | 34.39 | 146,545 | +0.85(+2.53%) |
Mar 05, 2021 | 33.32 | 33.63 | 32.14 | 33.54 | 242,200 | +0.94(+2.88%) |
Mar 04, 2021 | 33.28 | 33.28 | 31.22 | 32.60 | 379,241 | -0.59(-1.78%) |
Mar 03, 2021 | 34.16 | 35.99 | 32.74 | 33.19 | 283,541 | -1.13(-3.29%) |
Mar 02, 2021 | 35.52 | 35.78 | 34.23 | 34.32 | 194,035 | -1.34(-3.76%) |