Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.65 | 40.37 | 39.14 | 39.64 | 113,801 | +0.73(+1.88%) |
May 27, 2021 | 39.99 | 39.99 | 37.92 | 38.91 | 144,317 | -0.18(-0.47%) |
May 26, 2021 | 39.03 | 39.59 | 38.76 | 39.09 | 93,282 | +0.45(+1.17%) |
May 25, 2021 | 39.61 | 40.19 | 38.38 | 38.64 | 61,739 | -0.65(-1.67%) |
May 24, 2021 | 38.50 | 39.45 | 38.15 | 39.29 | 102,424 | +0.84(+2.18%) |
May 21, 2021 | 39.01 | 39.70 | 37.63 | 38.46 | 123,213 | -0.32(-0.82%) |
May 20, 2021 | 38.14 | 38.93 | 37.57 | 38.77 | 151,850 | +0.55(+1.44%) |
May 19, 2021 | 37.63 | 38.23 | 36.86 | 38.23 | 67,834 | +0.13(+0.35%) |
May 18, 2021 | 37.84 | 38.47 | 37.46 | 38.09 | 141,336 | +0.53(+1.41%) |
May 17, 2021 | 37.22 | 37.59 | 36.59 | 37.56 | 90,560 | +0.35(+0.93%) |
May 14, 2021 | 36.50 | 37.77 | 36.50 | 37.21 | 57,820 | +0.95(+2.63%) |
May 13, 2021 | 36.88 | 37.55 | 35.79 | 36.26 | 72,330 | -0.31(-0.84%) |
May 12, 2021 | 36.16 | 37.25 | 35.43 | 36.57 | 92,777 | +0.32(+0.88%) |
May 11, 2021 | 37.22 | 37.71 | 35.53 | 36.25 | 366,977 | -1.68(-4.42%) |
May 10, 2021 | 40.50 | 40.52 | 37.89 | 37.93 | 66,357 | -2.57(-6.35%) |
May 07, 2021 | 39.80 | 40.60 | 39.49 | 40.50 | 49,645 | +0.85(+2.14%) |
May 06, 2021 | 40.44 | 41.86 | 39.30 | 39.65 | 87,916 | -0.91(-2.23%) |
May 05, 2021 | 41.40 | 41.76 | 38.64 | 40.56 | 141,936 | +1.11(+2.81%) |
May 04, 2021 | 41.07 | 41.89 | 39.37 | 39.45 | 96,167 | -0.95(-2.36%) |
May 03, 2021 | 39.46 | 41.12 | 39.01 | 40.40 | 47,465 | +0.84(+2.12%) |
Apr 30, 2021 | 39.54 | 41.06 | 39.39 | 39.56 | 118,708 | -0.35(-0.87%) |
Apr 29, 2021 | 40.53 | 41.21 | 39.28 | 39.91 | 172,978 | -1.09(-2.65%) |
Apr 28, 2021 | 38.99 | 41.72 | 37.86 | 41.00 | 169,593 | +1.48(+3.75%) |
Apr 27, 2021 | 37.45 | 39.78 | 37.36 | 39.52 | 190,922 | +2.06(+5.50%) |
Apr 26, 2021 | 35.16 | 37.53 | 35.16 | 37.46 | 81,260 | +2.27(+6.46%) |
Apr 23, 2021 | 34.94 | 35.36 | 33.36 | 35.18 | 69,480 | +1.16(+3.42%) |
Apr 22, 2021 | 35.93 | 36.29 | 33.71 | 34.02 | 157,086 | -1.60(-4.49%) |
Apr 21, 2021 | 35.17 | 37.51 | 35.17 | 35.62 | 121,948 | -0.06(-0.16%) |
Apr 20, 2021 | 35.37 | 35.81 | 34.87 | 35.67 | 92,409 | +0.11(+0.30%) |
Apr 19, 2021 | 36.83 | 36.97 | 35.15 | 35.57 | 114,615 | -1.11(-3.02%) |
Apr 16, 2021 | 36.11 | 37.05 | 35.93 | 36.68 | 94,405 | +0.85(+2.37%) |
Apr 15, 2021 | 35.87 | 36.07 | 35.20 | 35.83 | 57,392 | +0.28(+0.79%) |
Apr 14, 2021 | 36.07 | 37.02 | 35.29 | 35.55 | 114,527 | -0.60(-1.65%) |
Apr 13, 2021 | 33.92 | 36.57 | 33.72 | 36.15 | 154,371 | +2.24(+6.62%) |
Apr 12, 2021 | 34.32 | 34.32 | 33.48 | 33.90 | 65,847 | +0.21(+0.63%) |
Apr 09, 2021 | 33.39 | 34.09 | 33.18 | 33.69 | 86,305 | -0.29(-0.85%) |
Apr 08, 2021 | 34.56 | 34.91 | 33.94 | 33.98 | 34,850 | -0.53(-1.53%) |
Apr 07, 2021 | 34.61 | 35.44 | 34.44 | 34.51 | 62,383 | -0.23(-0.67%) |
Apr 06, 2021 | 34.09 | 35.27 | 33.42 | 34.74 | 96,220 | +0.56(+1.63%) |
Apr 05, 2021 | 33.32 | 35.02 | 32.40 | 34.18 | 197,123 | +1.08(+3.26%) |
Apr 01, 2021 | 32.55 | 33.46 | 32.55 | 33.10 | 91,809 | +0.44(+1.36%) |
Mar 31, 2021 | 33.06 | 34.07 | 32.56 | 32.66 | 134,383 | -0.09(-0.26%) |
Mar 30, 2021 | 32.87 | 33.40 | 31.89 | 32.75 | 92,621 | +0.07(+0.21%) |
Mar 29, 2021 | 33.32 | 33.45 | 32.44 | 32.68 | 143,190 | -0.16(-0.50%) |
Mar 26, 2021 | 31.84 | 33.16 | 31.84 | 32.84 | 70,103 | +0.85(+2.65%) |
Mar 25, 2021 | 32.33 | 32.62 | 31.72 | 32.00 | 48,656 | -0.80(-2.44%) |
Mar 24, 2021 | 35.08 | 35.13 | 32.64 | 32.80 | 103,546 | -1.84(-5.31%) |
Mar 23, 2021 | 35.79 | 35.79 | 32.63 | 34.63 | 320,929 | -0.68(-1.94%) |
Mar 22, 2021 | 35.21 | 35.60 | 34.97 | 35.32 | 37,178 | +0.59(+1.69%) |
Mar 19, 2021 | 36.83 | 36.83 | 34.69 | 34.73 | 93,263 | -0.37(-1.04%) |
Mar 18, 2021 | 31.69 | 35.84 | 31.30 | 35.10 | 268,811 | +2.97(+9.23%) |
Mar 17, 2021 | 32.50 | 32.94 | 31.62 | 32.13 | 241,898 | -0.62(-1.88%) |
Mar 16, 2021 | 34.27 | 34.68 | 32.25 | 32.75 | 160,481 | -1.68(-4.87%) |
Mar 15, 2021 | 33.00 | 35.01 | 33.00 | 34.42 | 159,972 | +0.84(+2.49%) |
Mar 12, 2021 | 32.83 | 33.86 | 32.47 | 33.58 | 48,916 | +1.07(+3.29%) |
Mar 11, 2021 | 31.67 | 33.38 | 31.63 | 32.52 | 78,465 | +0.95(+3.02%) |
Mar 10, 2021 | 30.79 | 32.09 | 30.49 | 31.56 | 65,145 | +1.39(+4.60%) |
Mar 09, 2021 | 31.02 | 31.28 | 29.49 | 30.18 | 276,292 | -1.12(-3.57%) |
Mar 08, 2021 | 31.29 | 31.43 | 30.95 | 31.29 | 54,788 | -0.24(-0.76%) |
Mar 05, 2021 | 34.31 | 34.31 | 31.07 | 31.53 | 70,207 | -2.51(-7.38%) |
Mar 04, 2021 | 35.07 | 35.91 | 33.79 | 34.05 | 236,469 | -1.20(-3.41%) |
Mar 03, 2021 | 34.18 | 35.61 | 33.87 | 35.25 | 161,348 | +1.47(+4.36%) |
Mar 02, 2021 | 33.12 | 33.88 | 32.80 | 33.78 | 53,748 | +0.47(+1.42%) |