Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.66 | 42.97 | 41.63 | 42.04 | 130,298 | -0.64(-1.50%) |
May 27, 2021 | 42.89 | 43.15 | 42.38 | 42.68 | 329,781 | +0.14(+0.33%) |
May 26, 2021 | 41.40 | 42.85 | 41.40 | 42.54 | 197,750 | +0.64(+1.53%) |
May 25, 2021 | 41.75 | 42.15 | 41.24 | 41.90 | 224,169 | +0.07(+0.17%) |
May 24, 2021 | 41.23 | 42.48 | 41.00 | 41.83 | 506,864 | -1.14(-2.65%) |
May 21, 2021 | 43.09 | 43.22 | 42.09 | 42.97 | 240,226 | +0.25(+0.59%) |
May 20, 2021 | 39.50 | 42.88 | 39.05 | 42.72 | 334,320 | +3.67(+9.40%) |
May 19, 2021 | 36.65 | 39.49 | 36.01 | 39.05 | 201,229 | +2.02(+5.46%) |
May 18, 2021 | 36.15 | 37.35 | 35.89 | 37.03 | 120,843 | +0.76(+2.10%) |
May 17, 2021 | 37.60 | 37.79 | 35.62 | 36.27 | 153,874 | -0.96(-2.58%) |
May 14, 2021 | 35.96 | 37.68 | 35.70 | 37.23 | 195,208 | +1.80(+5.08%) |
May 13, 2021 | 37.75 | 38.00 | 35.35 | 35.43 | 252,708 | -2.00(-5.34%) |
May 12, 2021 | 38.56 | 39.15 | 36.70 | 37.43 | 153,118 | -0.89(-2.32%) |
May 11, 2021 | 38.00 | 38.76 | 37.62 | 38.32 | 405,426 | -0.09(-0.23%) |
May 10, 2021 | 42.11 | 42.15 | 38.25 | 38.41 | 282,684 | -3.89(-9.20%) |
May 07, 2021 | 43.59 | 44.63 | 42.19 | 42.30 | 247,498 | +0.03(+0.07%) |
May 06, 2021 | 41.88 | 44.23 | 41.16 | 42.27 | 347,042 | -2.53(-5.65%) |
May 05, 2021 | 43.98 | 44.84 | 43.36 | 44.80 | 176,145 | +1.28(+2.94%) |
May 04, 2021 | 43.50 | 43.79 | 42.98 | 43.52 | 311,446 | +0.06(+0.14%) |
May 03, 2021 | 43.62 | 44.22 | 43.00 | 43.46 | 124,685 | -0.11(-0.25%) |
Apr 30, 2021 | 43.19 | 44.10 | 42.73 | 43.57 | 117,600 | +0.49(+1.14%) |
Apr 29, 2021 | 43.94 | 44.24 | 40.65 | 43.08 | 570,494 | -0.98(-2.22%) |
Apr 28, 2021 | 42.68 | 45.38 | 42.16 | 44.06 | 460,753 | +1.00(+2.32%) |
Apr 27, 2021 | 43.30 | 44.40 | 42.80 | 43.06 | 455,400 | -0.36(-0.83%) |
Apr 26, 2021 | 41.94 | 43.72 | 41.52 | 43.42 | 522,147 | +2.02(+4.88%) |
Apr 23, 2021 | 42.27 | 43.75 | 40.11 | 41.40 | 825,300 | -1.15(-2.70%) |
Apr 22, 2021 | 42.25 | 43.44 | 41.71 | 42.55 | 726,712 | +0.92(+2.21%) |
Apr 21, 2021 | 41.41 | 42.20 | 40.44 | 41.63 | 505,874 | +0.04(+0.10%) |
Apr 20, 2021 | 43.11 | 43.94 | 41.27 | 41.59 | 521,170 | -1.37(-3.19%) |
Apr 19, 2021 | 45.50 | 45.79 | 42.50 | 42.96 | 478,720 | -1.91(-4.26%) |
Apr 16, 2021 | 45.97 | 46.35 | 44.19 | 44.87 | 179,200 | -0.09(-0.20%) |
Apr 15, 2021 | 44.12 | 46.18 | 43.75 | 44.96 | 660,708 | +1.49(+3.43%) |
Apr 14, 2021 | 42.87 | 44.75 | 42.45 | 43.47 | 307,017 | +0.14(+0.32%) |
Apr 13, 2021 | 40.93 | 43.77 | 40.93 | 43.33 | 382,598 | +2.32(+5.66%) |
Apr 12, 2021 | 40.20 | 41.41 | 38.78 | 41.01 | 415,751 | +0.80(+1.99%) |
Apr 09, 2021 | 40.00 | 41.80 | 40.00 | 40.21 | 184,900 | -0.04(-0.10%) |
Apr 08, 2021 | 43.05 | 43.34 | 39.56 | 40.25 | 633,723 | -2.45(-5.74%) |
Apr 07, 2021 | 44.25 | 44.50 | 42.26 | 42.70 | 499,147 | -1.31(-2.98%) |
Apr 06, 2021 | 44.00 | 44.38 | 43.78 | 44.01 | 368,544 | +0.24(+0.55%) |
Apr 05, 2021 | 44.25 | 45.49 | 42.51 | 43.77 | 276,521 | -0.03(-0.07%) |
Apr 01, 2021 | 42.31 | 44.72 | 42.24 | 43.80 | 687,200 | +1.67(+3.96%) |
Mar 31, 2021 | 40.00 | 42.84 | 39.74 | 42.13 | 660,135 | +1.79(+4.44%) |
Mar 30, 2021 | 40.06 | 40.98 | 38.67 | 40.34 | 2,094,729 | +0.28(+0.70%) |
Mar 29, 2021 | 41.91 | 44.01 | 39.86 | 40.06 | 1,519,240 | -1.57(-3.77%) |
Mar 26, 2021 | 42.31 | 42.79 | 36.65 | 41.63 | 1,396,100 | -0.13(-0.31%) |
Mar 25, 2021 | 42.36 | 45.00 | 39.50 | 41.76 | 1,896,020 | -0.74(-1.74%) |