Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.23 | 40.33 | 39.86 | 39.99 | 1,140,973 | +0.28(+0.70%) |
May 27, 2021 | 39.83 | 39.93 | 39.44 | 39.71 | 1,338,657 | +0.13(+0.33%) |
May 26, 2021 | 39.34 | 40.03 | 39.23 | 39.58 | 568,576 | +0.40(+1.02%) |
May 25, 2021 | 39.46 | 39.51 | 39.03 | 39.18 | 1,117,578 | -0.09(-0.22%) |
May 24, 2021 | 38.94 | 39.39 | 38.59 | 39.27 | 556,044 | +0.58(+1.50%) |
May 21, 2021 | 38.88 | 39.04 | 38.41 | 38.68 | 668,925 | -0.23(-0.60%) |
May 20, 2021 | 38.62 | 39.11 | 38.31 | 38.92 | 616,476 | +0.30(+0.79%) |
May 19, 2021 | 38.00 | 38.63 | 37.63 | 38.62 | 875,034 | +0.44(+1.16%) |
May 18, 2021 | 38.37 | 38.45 | 37.92 | 38.17 | 564,116 | -0.16(-0.43%) |
May 17, 2021 | 37.85 | 38.40 | 37.61 | 38.34 | 695,202 | +0.69(+1.84%) |
May 14, 2021 | 37.96 | 38.05 | 37.41 | 37.64 | 1,161,626 | -0.10(-0.25%) |
May 13, 2021 | 36.99 | 38.82 | 36.88 | 37.74 | 16,221,011 | +0.71(+1.92%) |
May 12, 2021 | 37.94 | 37.95 | 36.58 | 37.03 | 1,406,971 | -0.86(-2.27%) |
May 11, 2021 | 36.55 | 38.19 | 35.65 | 37.89 | 3,043,876 | -1.79(-4.50%) |
May 10, 2021 | 39.81 | 40.14 | 39.66 | 39.67 | 395,263 | -0.06(-0.15%) |
May 07, 2021 | 39.01 | 39.92 | 38.93 | 39.73 | 521,869 | +0.65(+1.66%) |
May 06, 2021 | 39.33 | 39.63 | 38.87 | 39.08 | 665,308 | -0.13(-0.33%) |
May 05, 2021 | 39.37 | 40.28 | 37.82 | 39.21 | 755,159 | -0.23(-0.57%) |
May 04, 2021 | 38.83 | 39.53 | 38.83 | 39.44 | 1,237,089 | +0.57(+1.47%) |
May 03, 2021 | 39.46 | 39.66 | 38.70 | 38.87 | 526,868 | -0.55(-1.39%) |
Apr 30, 2021 | 38.88 | 39.63 | 38.69 | 39.41 | 504,401 | +0.43(+1.11%) |
Apr 29, 2021 | 38.70 | 39.19 | 38.70 | 38.98 | 297,672 | +0.43(+1.13%) |
Apr 28, 2021 | 38.34 | 38.75 | 38.34 | 38.55 | 308,561 | +0.21(+0.54%) |
Apr 27, 2021 | 38.67 | 38.82 | 38.22 | 38.34 | 361,070 | -0.25(-0.65%) |
Apr 26, 2021 | 39.18 | 39.40 | 38.51 | 38.59 | 354,612 | -0.39(-1.00%) |
Apr 23, 2021 | 38.93 | 39.32 | 38.66 | 38.98 | 478,230 | +0.30(+0.78%) |
Apr 22, 2021 | 38.52 | 39.06 | 38.35 | 38.68 | 425,372 | +0.19(+0.50%) |
Apr 21, 2021 | 38.12 | 38.54 | 37.95 | 38.48 | 696,694 | +0.49(+1.28%) |
Apr 20, 2021 | 37.56 | 38.45 | 37.56 | 38.00 | 702,064 | +0.43(+1.15%) |
Apr 19, 2021 | 37.07 | 37.57 | 36.78 | 37.57 | 784,266 | +0.54(+1.45%) |
Apr 16, 2021 | 37.37 | 37.50 | 37.03 | 37.03 | 279,582 | -0.28(-0.74%) |
Apr 15, 2021 | 36.92 | 37.35 | 36.72 | 37.31 | 361,572 | +0.64(+1.75%) |
Apr 14, 2021 | 36.72 | 36.86 | 36.51 | 36.66 | 446,416 | -0.05(-0.14%) |
Apr 13, 2021 | 36.13 | 36.72 | 36.04 | 36.72 | 456,842 | +0.69(+1.93%) |
Apr 12, 2021 | 36.07 | 36.34 | 35.60 | 36.02 | 434,738 | +0.12(+0.34%) |
Apr 09, 2021 | 35.89 | 36.10 | 35.48 | 35.90 | 429,807 | +0.15(+0.41%) |
Apr 08, 2021 | 35.69 | 36.19 | 35.56 | 35.75 | 784,991 | +0.04(+0.12%) |
Apr 07, 2021 | 35.35 | 35.76 | 35.22 | 35.71 | 692,269 | +0.48(+1.35%) |
Apr 06, 2021 | 35.28 | 35.73 | 34.91 | 35.23 | 1,066,301 | +0.03(+0.07%) |
Apr 05, 2021 | 35.08 | 35.27 | 34.62 | 35.21 | 490,096 | +0.19(+0.54%) |
Apr 01, 2021 | 34.79 | 35.09 | 34.61 | 35.02 | 1,042,237 | +0.38(+1.10%) |
Mar 31, 2021 | 35.17 | 35.25 | 34.52 | 34.63 | 1,256,355 | -0.33(-0.94%) |
Mar 30, 2021 | 34.89 | 35.21 | 34.74 | 34.96 | 200,192 | +0.04(+0.12%) |
Mar 29, 2021 | 34.99 | 35.56 | 34.63 | 34.92 | 1,039,946 | -0.03(-0.07%) |
Mar 26, 2021 | 34.65 | 34.95 | 34.30 | 34.95 | 360,632 | +0.56(+1.64%) |
Mar 25, 2021 | 34.13 | 34.52 | 33.60 | 34.38 | 1,230,444 | +0.13(+0.38%) |
Mar 24, 2021 | 34.35 | 34.76 | 33.94 | 34.25 | 317,498 | -0.10(-0.28%) |
Mar 23, 2021 | 33.83 | 34.55 | 33.65 | 34.35 | 265,952 | +0.46(+1.36%) |
Mar 22, 2021 | 33.84 | 33.93 | 33.59 | 33.89 | 324,130 | +0.04(+0.13%) |
Mar 19, 2021 | 35.32 | 35.32 | 33.80 | 33.84 | 1,104,840 | -1.47(-4.17%) |
Mar 18, 2021 | 35.35 | 35.57 | 34.95 | 35.32 | 318,249 | -0.23(-0.63%) |
Mar 17, 2021 | 35.71 | 35.80 | 35.13 | 35.54 | 409,180 | -0.16(-0.46%) |
Mar 16, 2021 | 35.67 | 36.01 | 35.35 | 35.71 | 331,235 | -0.12(-0.34%) |
Mar 15, 2021 | 35.32 | 36.20 | 35.09 | 35.83 | 313,871 | +0.57(+1.62%) |
Mar 12, 2021 | 34.06 | 35.28 | 33.93 | 35.26 | 1,197,304 | +1.27(+3.73%) |
Mar 11, 2021 | 33.86 | 34.19 | 33.67 | 33.99 | 340,423 | +0.11(+0.33%) |
Mar 10, 2021 | 33.56 | 34.06 | 33.24 | 33.88 | 502,641 | +0.41(+1.23%) |
Mar 09, 2021 | 33.53 | 34.10 | 33.42 | 33.47 | 259,260 | +0.09(+0.28%) |
Mar 08, 2021 | 32.89 | 33.77 | 32.48 | 33.37 | 277,186 | +0.66(+2.02%) |
Mar 05, 2021 | 32.80 | 32.87 | 32.12 | 32.71 | 394,678 | +0.30(+0.93%) |
Mar 04, 2021 | 32.58 | 33.28 | 31.81 | 32.41 | 324,021 | -0.21(-0.66%) |
Mar 03, 2021 | 32.78 | 32.87 | 32.35 | 32.63 | 276,677 | -0.28(-0.84%) |
Mar 02, 2021 | 32.95 | 33.31 | 32.38 | 32.90 | 630,184 | -0.15(-0.44%) |