Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.84 | 43.50 | 42.56 | 42.68 | 959,368 | -0.12(-0.27%) |
May 27, 2021 | 42.08 | 42.84 | 41.11 | 42.80 | 1,566,938 | +0.62(+1.46%) |
May 26, 2021 | 41.70 | 42.55 | 41.23 | 42.18 | 941,684 | +0.81(+1.97%) |
May 25, 2021 | 42.20 | 42.54 | 40.98 | 41.37 | 1,188,144 | -0.03(-0.07%) |
May 24, 2021 | 40.50 | 41.63 | 40.20 | 41.40 | 1,309,604 | +1.37(+3.42%) |
May 21, 2021 | 39.95 | 41.33 | 39.80 | 40.02 | 1,255,552 | +0.48(+1.23%) |
May 20, 2021 | 39.04 | 39.64 | 38.62 | 39.54 | 677,790 | +1.02(+2.66%) |
May 19, 2021 | 37.27 | 38.56 | 37.00 | 38.52 | 1,142,086 | +0.06(+0.17%) |
May 18, 2021 | 38.41 | 39.29 | 37.90 | 38.45 | 1,457,242 | +1.08(+2.90%) |
May 17, 2021 | 36.80 | 37.44 | 36.10 | 37.37 | 873,204 | +0.33(+0.88%) |
May 14, 2021 | 35.00 | 37.16 | 34.76 | 37.04 | 1,789,136 | +2.64(+7.69%) |
May 13, 2021 | 35.79 | 36.35 | 33.88 | 34.40 | 1,477,516 | -0.90(-2.56%) |
May 12, 2021 | 36.20 | 36.87 | 34.87 | 35.30 | 1,406,466 | -1.62(-4.40%) |
May 11, 2021 | 34.89 | 37.19 | 34.45 | 36.92 | 1,835,602 | +0.66(+1.82%) |
May 10, 2021 | 38.75 | 39.00 | 36.06 | 36.27 | 2,224,032 | -2.27(-5.89%) |
May 07, 2021 | 38.65 | 39.80 | 38.06 | 38.53 | 1,465,350 | +0.86(+2.28%) |
May 06, 2021 | 40.28 | 41.11 | 36.94 | 37.67 | 2,779,654 | -2.92(-7.19%) |
May 05, 2021 | 42.73 | 42.95 | 40.25 | 40.59 | 2,265,572 | -1.48(-3.51%) |
May 04, 2021 | 41.20 | 42.16 | 39.47 | 42.07 | 1,854,548 | -0.30(-0.70%) |
May 03, 2021 | 43.56 | 44.00 | 42.22 | 42.37 | 745,666 | -0.80(-1.85%) |
Apr 30, 2021 | 42.70 | 43.84 | 42.63 | 43.16 | 780,600 | -0.68(-1.55%) |
Apr 29, 2021 | 45.00 | 45.11 | 42.81 | 43.84 | 730,302 | -0.58(-1.31%) |
Apr 28, 2021 | 45.00 | 45.15 | 43.91 | 44.42 | 712,206 | -0.61(-1.34%) |
Apr 27, 2021 | 44.35 | 46.19 | 44.07 | 45.03 | 1,716,912 | +0.83(+1.88%) |
Apr 26, 2021 | 44.47 | 44.98 | 43.80 | 44.20 | 979,752 | +0.26(+0.59%) |
Apr 23, 2021 | 43.49 | 45.12 | 42.76 | 43.94 | 1,023,600 | +0.82(+1.90%) |
Apr 22, 2021 | 44.38 | 44.78 | 42.50 | 43.12 | 1,617,412 | -1.02(-2.31%) |
Apr 21, 2021 | 41.60 | 44.48 | 41.28 | 44.14 | 1,087,876 | +2.15(+5.11%) |
Apr 20, 2021 | 42.84 | 43.90 | 40.77 | 41.99 | 1,207,152 | -1.03(-2.39%) |
Apr 19, 2021 | 43.59 | 43.85 | 42.27 | 43.02 | 831,460 | -0.63(-1.44%) |
Apr 16, 2021 | 43.77 | 44.08 | 42.59 | 43.66 | 1,158,400 | -0.02(-0.06%) |
Apr 15, 2021 | 41.91 | 44.30 | 41.91 | 43.68 | 3,152,500 | +1.91(+4.59%) |
Apr 14, 2021 | 42.04 | 42.27 | 41.53 | 41.77 | 784,948 | -0.15(-0.36%) |
Apr 13, 2021 | 41.50 | 42.05 | 40.63 | 41.91 | 1,199,150 | +0.52(+1.27%) |
Apr 12, 2021 | 40.69 | 42.35 | 40.51 | 41.39 | 1,610,556 | +1.05(+2.59%) |
Apr 09, 2021 | 40.35 | 40.77 | 39.75 | 40.34 | 648,800 | -0.01(-0.01%) |
Apr 08, 2021 | 40.27 | 41.35 | 40.05 | 40.35 | 1,085,518 | +0.45(+1.14%) |
Apr 07, 2021 | 39.10 | 40.23 | 38.36 | 39.90 | 1,321,710 | +0.79(+2.01%) |
Apr 06, 2021 | 40.00 | 40.11 | 38.97 | 39.11 | 1,241,992 | -0.76(-1.91%) |
Apr 05, 2021 | 38.47 | 40.00 | 38.13 | 39.87 | 2,082,486 | +1.94(+5.11%) |
Apr 01, 2021 | 36.67 | 38.31 | 36.27 | 37.93 | 1,776,000 | +1.74(+4.82%) |
Mar 31, 2021 | 35.69 | 36.74 | 35.69 | 36.19 | 777,210 | +0.73(+2.07%) |
Mar 30, 2021 | 33.78 | 35.50 | 33.51 | 35.45 | 1,100,338 | +1.73(+5.13%) |
Mar 29, 2021 | 34.04 | 34.61 | 33.34 | 33.72 | 1,032,782 | -0.13(-0.40%) |
Mar 26, 2021 | 34.12 | 34.24 | 32.81 | 33.85 | 767,600 | +0.00(+0.01%) |
Mar 25, 2021 | 32.92 | 34.10 | 31.88 | 33.85 | 1,354,018 | +0.40(+1.20%) |
Mar 24, 2021 | 35.95 | 36.12 | 33.32 | 33.45 | 1,615,126 | -2.30(-6.43%) |
Mar 23, 2021 | 36.54 | 36.74 | 35.60 | 35.75 | 826,610 | -0.92(-2.52%) |
Mar 22, 2021 | 36.50 | 37.51 | 36.33 | 36.67 | 1,566,232 | +1.14(+3.22%) |
Mar 19, 2021 | 35.06 | 36.78 | 34.15 | 35.53 | 1,417,200 | +0.68(+1.95%) |
Mar 18, 2021 | 34.81 | 35.23 | 34.40 | 34.85 | 1,226,868 | -0.55(-1.54%) |
Mar 17, 2021 | 34.17 | 35.58 | 33.16 | 35.40 | 1,133,386 | +0.50(+1.43%) |
Mar 16, 2021 | 36.00 | 36.04 | 34.24 | 34.90 | 1,194,206 | -0.76(-2.13%) |
Mar 15, 2021 | 36.50 | 36.99 | 35.34 | 35.66 | 1,141,178 | -0.89(-2.45%) |
Mar 12, 2021 | 36.41 | 36.73 | 35.06 | 36.55 | 982,600 | -0.41(-1.11%) |
Mar 11, 2021 | 35.43 | 37.23 | 34.50 | 36.96 | 1,827,054 | +2.66(+7.76%) |
Mar 10, 2021 | 33.83 | 35.50 | 33.77 | 34.30 | 1,534,968 | +0.10(+0.29%) |
Mar 09, 2021 | 33.10 | 34.72 | 32.87 | 34.20 | 1,655,844 | +2.09(+6.49%) |
Mar 08, 2021 | 33.77 | 34.75 | 31.72 | 32.12 | 1,976,862 | -1.67(-4.94%) |
Mar 05, 2021 | 34.20 | 34.82 | 31.10 | 33.78 | 2,496,400 | -0.17(-0.49%) |
Mar 04, 2021 | 37.02 | 37.12 | 31.84 | 33.95 | 4,514,184 | -3.79(-10.04%) |
Mar 03, 2021 | 38.22 | 38.90 | 36.52 | 37.74 | 2,323,884 | -0.56(-1.48%) |
Mar 02, 2021 | 37.05 | 38.81 | 37.05 | 38.30 | 3,613,866 | +2.16(+5.96%) |