Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.80 | 46.57 | 45.04 | 46.52 | 118,348 | +0.47(+1.03%) |
May 27, 2021 | 45.79 | 46.25 | 45.18 | 46.04 | 124,636 | +0.74(+1.62%) |
May 26, 2021 | 45.31 | 45.54 | 44.68 | 45.31 | 50,084 | +0.23(+0.52%) |
May 25, 2021 | 46.08 | 46.51 | 45.05 | 45.07 | 117,982 | -0.75(-1.65%) |
May 24, 2021 | 44.85 | 46.27 | 44.56 | 45.83 | 91,245 | +1.20(+2.69%) |
May 21, 2021 | 44.54 | 45.23 | 44.19 | 44.63 | 83,696 | +0.24(+0.55%) |
May 20, 2021 | 44.29 | 44.47 | 43.59 | 44.38 | 122,459 | +0.10(+0.23%) |
May 19, 2021 | 44.48 | 44.59 | 42.67 | 44.28 | 156,455 | -0.63(-1.41%) |
May 18, 2021 | 46.09 | 46.41 | 44.81 | 44.91 | 80,946 | -1.14(-2.47%) |
May 17, 2021 | 45.38 | 46.39 | 45.01 | 46.05 | 69,164 | +0.56(+1.23%) |
May 14, 2021 | 45.22 | 45.58 | 44.94 | 45.49 | 60,725 | +0.60(+1.35%) |
May 13, 2021 | 43.95 | 45.04 | 43.95 | 44.89 | 77,418 | +0.74(+1.69%) |
May 12, 2021 | 46.40 | 47.34 | 43.82 | 44.14 | 171,497 | -2.38(-5.11%) |
May 11, 2021 | 47.35 | 47.35 | 46.05 | 46.52 | 140,067 | -0.84(-1.76%) |
May 10, 2021 | 47.31 | 48.63 | 47.28 | 47.35 | 105,899 | +0.05(+0.10%) |
May 07, 2021 | 46.18 | 47.56 | 45.92 | 47.31 | 80,454 | +0.75(+1.62%) |
May 06, 2021 | 46.82 | 47.37 | 46.16 | 46.56 | 107,340 | -0.19(-0.40%) |
May 05, 2021 | 45.95 | 46.87 | 45.35 | 46.74 | 104,199 | +1.25(+2.76%) |
May 04, 2021 | 46.99 | 47.38 | 45.28 | 45.49 | 206,183 | -1.63(-3.47%) |
May 03, 2021 | 48.42 | 48.70 | 46.90 | 47.12 | 153,032 | -0.39(-0.82%) |
Apr 30, 2021 | 44.65 | 47.93 | 44.65 | 47.51 | 204,518 | +3.39(+7.68%) |
Apr 29, 2021 | 44.30 | 44.48 | 43.84 | 44.12 | 71,368 | +0.15(+0.34%) |
Apr 28, 2021 | 43.97 | 44.12 | 43.55 | 43.97 | 87,520 | +0.10(+0.23%) |
Apr 27, 2021 | 43.62 | 44.29 | 43.18 | 43.87 | 152,859 | +0.27(+0.62%) |
Apr 26, 2021 | 44.50 | 44.88 | 43.49 | 43.60 | 101,472 | -0.42(-0.95%) |
Apr 23, 2021 | 41.91 | 44.27 | 41.91 | 44.02 | 122,991 | +2.19(+5.24%) |
Apr 22, 2021 | 42.41 | 42.88 | 41.82 | 41.83 | 119,165 | -0.36(-0.86%) |
Apr 21, 2021 | 41.24 | 42.33 | 41.24 | 42.19 | 86,338 | +1.07(+2.60%) |
Apr 20, 2021 | 41.90 | 42.53 | 40.89 | 41.12 | 120,988 | -0.84(-1.99%) |
Apr 19, 2021 | 41.21 | 42.19 | 41.21 | 41.96 | 167,296 | +0.49(+1.19%) |
Apr 16, 2021 | 41.55 | 41.99 | 40.94 | 41.47 | 137,638 | +0.17(+0.40%) |
Apr 15, 2021 | 41.16 | 41.63 | 40.87 | 41.30 | 76,199 | +0.35(+0.86%) |
Apr 14, 2021 | 40.29 | 41.74 | 40.02 | 40.95 | 113,127 | +0.30(+0.73%) |
Apr 13, 2021 | 39.83 | 40.85 | 39.36 | 40.65 | 135,438 | +0.82(+2.05%) |
Apr 12, 2021 | 39.44 | 40.22 | 39.38 | 39.83 | 69,344 | +0.47(+1.20%) |
Apr 09, 2021 | 39.09 | 39.46 | 39.00 | 39.36 | 60,741 | +0.48(+1.24%) |
Apr 08, 2021 | 39.29 | 39.29 | 38.57 | 38.88 | 53,280 | -0.30(-0.76%) |
Apr 07, 2021 | 39.33 | 39.72 | 38.92 | 39.17 | 71,897 | -0.09(-0.24%) |
Apr 06, 2021 | 38.68 | 39.74 | 38.68 | 39.27 | 117,199 | +0.69(+1.78%) |
Apr 05, 2021 | 38.33 | 38.98 | 38.02 | 38.58 | 140,680 | +0.66(+1.74%) |
Apr 01, 2021 | 37.06 | 38.07 | 36.92 | 37.92 | 94,559 | +0.73(+1.97%) |
Mar 31, 2021 | 37.55 | 37.87 | 37.16 | 37.19 | 145,662 | -0.21(-0.57%) |
Mar 30, 2021 | 36.74 | 37.67 | 36.71 | 37.40 | 103,228 | +0.84(+2.31%) |
Mar 29, 2021 | 36.88 | 37.41 | 36.44 | 36.56 | 162,587 | -0.70(-1.87%) |
Mar 26, 2021 | 37.27 | 37.80 | 36.83 | 37.25 | 119,221 | +0.18(+0.48%) |
Mar 25, 2021 | 36.76 | 37.18 | 36.04 | 37.08 | 163,704 | +0.32(+0.86%) |
Mar 24, 2021 | 38.03 | 38.61 | 36.63 | 36.76 | 156,267 | -0.86(-2.30%) |
Mar 23, 2021 | 38.07 | 38.77 | 37.56 | 37.62 | 166,388 | -0.52(-1.36%) |
Mar 22, 2021 | 38.91 | 39.51 | 36.93 | 38.14 | 200,119 | -1.07(-2.72%) |
Mar 19, 2021 | 40.31 | 41.08 | 39.20 | 39.21 | 295,308 | -0.98(-2.45%) |
Mar 18, 2021 | 39.28 | 41.21 | 39.28 | 40.20 | 165,050 | +0.98(+2.49%) |
Mar 17, 2021 | 39.34 | 39.69 | 39.01 | 39.22 | 126,631 | -0.24(-0.61%) |
Mar 16, 2021 | 39.67 | 39.90 | 39.10 | 39.46 | 85,738 | -0.38(-0.96%) |
Mar 15, 2021 | 40.16 | 40.69 | 39.32 | 39.84 | 95,393 | -0.26(-0.65%) |
Mar 12, 2021 | 40.29 | 40.75 | 39.72 | 40.10 | 79,265 | +0.21(+0.54%) |
Mar 11, 2021 | 40.07 | 40.30 | 39.44 | 39.89 | 94,757 | +0.05(+0.12%) |
Mar 10, 2021 | 38.87 | 40.05 | 38.81 | 39.84 | 177,250 | +1.11(+2.88%) |
Mar 09, 2021 | 38.49 | 39.44 | 37.68 | 38.73 | 160,856 | +0.45(+1.19%) |
Mar 08, 2021 | 36.92 | 38.73 | 36.92 | 38.27 | 135,441 | +1.55(+4.22%) |
Mar 05, 2021 | 36.44 | 37.13 | 35.65 | 36.72 | 104,467 | +0.65(+1.80%) |
Mar 04, 2021 | 36.95 | 37.16 | 35.73 | 36.07 | 132,941 | -0.62(-1.70%) |
Mar 03, 2021 | 36.65 | 37.88 | 36.65 | 36.70 | 122,791 | +0.07(+0.20%) |
Mar 02, 2021 | 37.92 | 37.92 | 36.56 | 36.62 | 153,449 | -0.73(-1.96%) |