Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.34 | 43.46 | 43.23 | 43.45 | 4,255 | +0.12(+0.29%) |
May 27, 2021 | 43.23 | 43.33 | 42.93 | 43.33 | 3,859 | +0.10(+0.23%) |
May 26, 2021 | 43.72 | 43.72 | 43.06 | 43.23 | 12,670 | -0.15(-0.34%) |
May 25, 2021 | 43.00 | 43.38 | 42.60 | 43.37 | 11,313 | +0.68(+1.60%) |
May 24, 2021 | 42.56 | 42.72 | 42.56 | 42.69 | 5,035 | +0.16(+0.37%) |
May 21, 2021 | 42.89 | 42.89 | 42.21 | 42.53 | 8,691 | +0.11(+0.27%) |
May 20, 2021 | 42.45 | 42.70 | 42.33 | 42.42 | 5,534 | +0.29(+0.68%) |
May 19, 2021 | 42.14 | 42.96 | 41.88 | 42.13 | 56,453 | +0.04(+0.09%) |
May 18, 2021 | 42.27 | 42.27 | 41.85 | 42.10 | 21,840 | +0.17(+0.40%) |
May 17, 2021 | 41.16 | 42.05 | 41.16 | 41.93 | 35,438 | +0.94(+2.29%) |
May 14, 2021 | 40.57 | 41.00 | 40.57 | 40.99 | 9,234 | +0.66(+1.63%) |
May 13, 2021 | 39.91 | 40.34 | 39.89 | 40.33 | 22,497 | +0.33(+0.82%) |
May 12, 2021 | 40.34 | 40.57 | 39.97 | 40.01 | 16,880 | -0.72(-1.78%) |
May 11, 2021 | 40.36 | 40.75 | 39.91 | 40.73 | 16,462 | -0.04(-0.09%) |
May 10, 2021 | 40.98 | 41.10 | 40.59 | 40.77 | 11,314 | +0.22(+0.55%) |
May 07, 2021 | 40.36 | 40.83 | 40.35 | 40.55 | 24,353 | +0.80(+2.01%) |
May 06, 2021 | 38.80 | 39.82 | 38.80 | 39.75 | 16,264 | +1.21(+3.14%) |
May 05, 2021 | 38.38 | 38.54 | 38.24 | 38.54 | 8,162 | +0.37(+0.96%) |
May 04, 2021 | 38.65 | 39.00 | 37.96 | 38.17 | 12,835 | -0.60(-1.55%) |
May 03, 2021 | 38.63 | 39.00 | 38.63 | 38.77 | 37,706 | +1.01(+2.68%) |
Apr 30, 2021 | 37.73 | 37.90 | 37.70 | 37.76 | 6,000 | -0.28(-0.74%) |
Apr 29, 2021 | 37.71 | 38.04 | 37.26 | 38.04 | 10,366 | -0.30(-0.78%) |
Apr 28, 2021 | 37.80 | 38.35 | 37.80 | 38.34 | 5,546 | +0.20(+0.52%) |
Apr 27, 2021 | 38.34 | 38.44 | 38.07 | 38.14 | 6,794 | -0.20(-0.52%) |
Apr 26, 2021 | 38.19 | 38.34 | 38.05 | 38.34 | 6,999 | +0.23(+0.60%) |
Apr 23, 2021 | 38.73 | 38.73 | 37.85 | 38.11 | 14,600 | -0.32(-0.83%) |
Apr 22, 2021 | 38.45 | 38.57 | 38.19 | 38.43 | 14,904 | -0.46(-1.18%) |
Apr 21, 2021 | 38.60 | 39.01 | 38.47 | 38.89 | 14,328 | +0.67(+1.75%) |
Apr 20, 2021 | 37.66 | 38.29 | 37.66 | 38.22 | 10,320 | +0.29(+0.76%) |
Apr 19, 2021 | 37.85 | 38.13 | 37.85 | 37.93 | 16,123 | -0.21(-0.55%) |
Apr 16, 2021 | 38.26 | 38.29 | 37.99 | 38.14 | 15,400 | +0.44(+1.17%) |
Apr 15, 2021 | 37.08 | 37.88 | 37.08 | 37.70 | 17,260 | +1.16(+3.17%) |
Apr 14, 2021 | 36.70 | 36.70 | 36.42 | 36.54 | 9,192 | -0.31(-0.84%) |
Apr 13, 2021 | 36.59 | 36.99 | 36.59 | 36.85 | 4,440 | +0.56(+1.54%) |
Apr 12, 2021 | 36.37 | 36.50 | 36.21 | 36.29 | 15,488 | -0.52(-1.41%) |
Apr 09, 2021 | 36.56 | 36.89 | 36.41 | 36.81 | 8,100 | -0.30(-0.81%) |
Apr 08, 2021 | 37.10 | 37.37 | 37.10 | 37.11 | 8,973 | +0.59(+1.62%) |
Apr 07, 2021 | 36.50 | 36.75 | 36.42 | 36.52 | 8,377 | -0.23(-0.63%) |
Apr 06, 2021 | 36.48 | 36.86 | 36.48 | 36.75 | 14,497 | +0.60(+1.66%) |
Apr 05, 2021 | 36.09 | 36.21 | 35.91 | 36.15 | 6,020 | -0.01(-0.03%) |
Apr 01, 2021 | 35.91 | 36.20 | 35.89 | 36.16 | 52,700 | +0.50(+1.40%) |
Mar 31, 2021 | 34.36 | 35.70 | 34.36 | 35.66 | 15,790 | +1.45(+4.24%) |
Mar 30, 2021 | 34.36 | 34.41 | 34.21 | 34.21 | 12,202 | -1.10(-3.12%) |
Mar 29, 2021 | 35.71 | 35.74 | 35.21 | 35.31 | 5,181 | -1.00(-2.75%) |
Mar 26, 2021 | 36.09 | 36.48 | 36.05 | 36.31 | 7,200 | +0.18(+0.50%) |
Mar 25, 2021 | 36.62 | 36.90 | 35.95 | 36.13 | 7,775 | +0.01(+0.03%) |
Mar 24, 2021 | 36.19 | 36.45 | 36.12 | 36.12 | 6,921 | -0.03(-0.08%) |
Mar 23, 2021 | 36.10 | 36.42 | 35.99 | 36.15 | 9,556 | -0.51(-1.39%) |
Mar 22, 2021 | 36.14 | 36.80 | 36.03 | 36.66 | 14,225 | -0.15(-0.40%) |
Mar 19, 2021 | 36.41 | 36.96 | 36.41 | 36.81 | 10,100 | +0.33(+0.90%) |
Mar 18, 2021 | 36.30 | 36.48 | 35.72 | 36.48 | 7,511 | -0.68(-1.83%) |
Mar 17, 2021 | 36.10 | 37.16 | 36.05 | 37.16 | 7,735 | +1.14(+3.16%) |
Mar 16, 2021 | 36.34 | 36.60 | 35.92 | 36.02 | 3,797 | -0.30(-0.83%) |
Mar 15, 2021 | 36.16 | 36.36 | 35.95 | 36.32 | 15,187 | +0.35(+0.97%) |
Mar 12, 2021 | 35.01 | 36.05 | 35.00 | 35.97 | 11,700 | -0.07(-0.19%) |
Mar 11, 2021 | 36.11 | 36.14 | 35.80 | 36.04 | 9,363 | -0.04(-0.11%) |
Mar 10, 2021 | 35.78 | 36.11 | 35.62 | 36.08 | 10,074 | +0.39(+1.09%) |
Mar 09, 2021 | 35.69 | 35.94 | 35.60 | 35.69 | 12,826 | +1.49(+4.35%) |
Mar 08, 2021 | 34.82 | 34.82 | 34.06 | 34.20 | 27,385 | -0.83(-2.36%) |
Mar 05, 2021 | 35.22 | 35.24 | 34.64 | 35.03 | 29,800 | +0.02(+0.07%) |
Mar 04, 2021 | 35.72 | 35.94 | 34.68 | 35.01 | 13,448 | -0.70(-1.97%) |
Mar 03, 2021 | 35.69 | 36.10 | 35.15 | 35.71 | 28,002 | -0.74(-2.03%) |
Mar 02, 2021 | 36.22 | 36.66 | 35.96 | 36.45 | 12,212 | +0.41(+1.14%) |