Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.90 | 40.50 | 37.20 | 37.50 | 7,977 | -1.50(-3.85%) |
May 27, 2021 | 40.20 | 40.50 | 38.10 | 39.00 | 8,898 | -0.60(-1.52%) |
May 26, 2021 | 38.10 | 40.20 | 37.66 | 39.60 | 5,144 | +1.50(+3.94%) |
May 25, 2021 | 40.20 | 41.70 | 36.90 | 38.10 | 8,712 | -1.20(-3.05%) |
May 24, 2021 | 39.30 | 40.20 | 38.10 | 39.30 | 5,623 | -0.30(-0.76%) |
May 21, 2021 | 41.40 | 41.40 | 39.00 | 39.60 | 4,210 | -0.90(-2.22%) |
May 20, 2021 | 41.40 | 41.70 | 39.60 | 40.50 | 5,173 | -0.90(-2.17%) |
May 19, 2021 | 41.70 | 43.50 | 39.60 | 41.40 | 10,741 | -0.60(-1.43%) |
May 18, 2021 | 36.00 | 43.80 | 34.84 | 42.00 | 28,901 | +5.40(+14.75%) |
May 17, 2021 | 36.30 | 36.60 | 34.80 | 36.60 | 5,629 | +0.60(+1.67%) |
May 14, 2021 | 34.80 | 36.60 | 33.30 | 36.00 | 7,600 | +3.00(+9.09%) |
May 13, 2021 | 35.40 | 36.54 | 33.00 | 33.00 | 9,674 | -2.10(-5.98%) |
May 12, 2021 | 37.20 | 37.20 | 34.50 | 35.10 | 9,952 | -1.80(-4.88%) |
May 11, 2021 | 36.00 | 38.62 | 36.00 | 36.90 | 12,494 | -0.60(-1.60%) |
May 10, 2021 | 39.00 | 39.00 | 36.36 | 37.50 | 12,937 | -1.80(-4.58%) |
May 07, 2021 | 42.00 | 42.60 | 38.10 | 39.30 | 12,722 | -2.70(-6.43%) |
May 06, 2021 | 41.40 | 42.30 | 40.20 | 42.00 | 23,168 | +0.60(+1.45%) |
May 05, 2021 | 39.90 | 41.70 | 39.15 | 41.40 | 10,244 | +1.80(+4.55%) |
May 04, 2021 | 40.50 | 40.50 | 39.60 | 39.60 | 9,816 | -0.90(-2.22%) |
May 03, 2021 | 39.00 | 41.40 | 38.10 | 40.50 | 10,511 | +0.30(+0.75%) |
Apr 30, 2021 | 39.60 | 40.35 | 39.00 | 40.20 | 7,830 | +0.30(+0.75%) |
Apr 29, 2021 | 40.50 | 42.00 | 39.00 | 39.90 | 9,913 | +0.60(+1.53%) |
Apr 28, 2021 | 39.00 | 41.10 | 38.10 | 39.30 | 14,114 | +0.30(+0.77%) |
Apr 27, 2021 | 42.00 | 42.00 | 36.90 | 39.00 | 26,520 | -2.40(-5.80%) |
Apr 26, 2021 | 42.30 | 44.40 | 40.50 | 41.40 | 18,921 | +0.00(+0.00%) |
Apr 23, 2021 | 39.30 | 42.00 | 38.40 | 41.40 | 32,590 | +4.20(+11.29%) |
Apr 22, 2021 | 35.70 | 38.10 | 34.80 | 37.20 | 13,916 | +2.40(+6.90%) |
Apr 21, 2021 | 33.00 | 35.40 | 33.00 | 34.80 | 9,264 | +2.10(+6.42%) |
Apr 20, 2021 | 33.90 | 35.10 | 32.40 | 32.70 | 7,453 | -1.50(-4.39%) |
Apr 19, 2021 | 34.80 | 35.10 | 32.40 | 34.20 | 14,651 | +0.30(+0.88%) |
Apr 16, 2021 | 35.70 | 35.70 | 33.60 | 33.90 | 14,286 | -0.30(-0.88%) |
Apr 15, 2021 | 36.60 | 37.80 | 33.60 | 34.20 | 19,407 | -2.70(-7.32%) |
Apr 14, 2021 | 36.60 | 38.70 | 35.10 | 36.90 | 18,439 | +0.30(+0.82%) |
Apr 13, 2021 | 38.40 | 39.30 | 35.40 | 36.60 | 17,389 | -2.10(-5.43%) |
Apr 12, 2021 | 41.10 | 41.10 | 38.10 | 38.70 | 19,359 | -2.40(-5.84%) |
Apr 09, 2021 | 44.70 | 44.70 | 41.10 | 41.10 | 20,343 | -2.40(-5.52%) |
Apr 08, 2021 | 41.70 | 45.00 | 39.60 | 43.50 | 30,174 | +2.10(+5.07%) |
Apr 07, 2021 | 39.60 | 44.40 | 37.80 | 41.40 | 21,916 | +1.80(+4.55%) |
Apr 06, 2021 | 42.30 | 42.30 | 39.30 | 39.60 | 12,607 | -2.70(-6.38%) |
Apr 05, 2021 | 41.70 | 42.87 | 40.50 | 42.30 | 9,875 | +2.10(+5.22%) |
Apr 01, 2021 | 40.20 | 41.40 | 39.60 | 40.20 | 7,456 | -0.60(-1.47%) |
Mar 31, 2021 | 37.50 | 42.90 | 36.00 | 40.80 | 12,070 | +3.00(+7.94%) |
Mar 30, 2021 | 40.20 | 41.10 | 37.80 | 37.80 | 13,911 | -1.80(-4.55%) |
Mar 29, 2021 | 42.00 | 44.70 | 39.30 | 39.60 | 8,981 | -1.20(-2.94%) |
Mar 26, 2021 | 41.70 | 41.92 | 39.30 | 40.80 | 7,820 | -0.30(-0.73%) |
Mar 25, 2021 | 42.00 | 43.20 | 39.60 | 41.10 | 12,578 | -0.30(-0.72%) |
Mar 24, 2021 | 45.60 | 45.60 | 40.50 | 41.40 | 15,354 | -3.00(-6.76%) |
Mar 23, 2021 | 48.30 | 48.30 | 44.40 | 44.40 | 11,813 | -3.60(-7.50%) |
Mar 22, 2021 | 46.20 | 50.40 | 45.60 | 48.00 | 21,844 | +3.30(+7.38%) |
Mar 19, 2021 | 45.00 | 46.50 | 43.50 | 44.70 | 18,093 | -0.30(-0.67%) |
Mar 18, 2021 | 48.60 | 49.20 | 45.00 | 45.00 | 20,462 | -4.20(-8.54%) |
Mar 17, 2021 | 48.00 | 50.10 | 45.60 | 49.20 | 42,414 | -0.30(-0.61%) |
Mar 16, 2021 | 48.60 | 51.00 | 45.90 | 49.50 | 38,263 | +1.20(+2.48%) |
Mar 15, 2021 | 42.90 | 48.90 | 42.00 | 48.30 | 51,869 | +5.10(+11.81%) |
Mar 12, 2021 | 42.60 | 44.40 | 41.10 | 43.20 | 21,120 | -1.20(-2.70%) |
Mar 11, 2021 | 44.40 | 45.00 | 42.60 | 44.40 | 11,221 | +0.60(+1.37%) |
Mar 10, 2021 | 43.80 | 44.70 | 42.60 | 43.80 | 6,274 | +0.60(+1.39%) |
Mar 09, 2021 | 42.00 | 44.10 | 42.00 | 43.20 | 8,504 | +1.20(+2.86%) |
Mar 08, 2021 | 40.80 | 43.50 | 40.50 | 42.00 | 6,725 | +0.60(+1.45%) |
Mar 05, 2021 | 42.60 | 42.60 | 37.50 | 41.40 | 16,506 | +0.00(+0.00%) |
Mar 04, 2021 | 44.10 | 44.70 | 38.70 | 41.40 | 19,036 | -2.70(-6.12%) |
Mar 03, 2021 | 46.50 | 47.40 | 43.20 | 44.10 | 16,951 | -3.00(-6.37%) |
Mar 02, 2021 | 48.00 | 49.80 | 46.80 | 47.10 | 6,048 | -0.90(-1.87%) |