Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.34 | 38.90 | 37.50 | 38.58 | 433,051 | +0.41(+1.07%) |
May 27, 2021 | 38.07 | 38.76 | 37.25 | 38.17 | 807,446 | +0.03(+0.08%) |
May 26, 2021 | 36.95 | 38.71 | 36.95 | 38.14 | 645,572 | +1.07(+2.89%) |
May 25, 2021 | 37.00 | 38.47 | 36.77 | 37.07 | 1,248,748 | +0.37(+1.01%) |
May 24, 2021 | 36.39 | 37.06 | 35.90 | 36.70 | 637,589 | +0.65(+1.80%) |
May 21, 2021 | 36.25 | 36.70 | 35.49 | 36.05 | 894,988 | +0.24(+0.67%) |
May 20, 2021 | 36.30 | 36.82 | 35.58 | 35.81 | 415,430 | -0.17(-0.47%) |
May 19, 2021 | 34.99 | 36.07 | 34.47 | 35.98 | 443,390 | +0.42(+1.18%) |
May 18, 2021 | 35.28 | 36.65 | 34.99 | 35.56 | 703,983 | +0.48(+1.37%) |
May 17, 2021 | 35.34 | 35.86 | 34.38 | 35.08 | 434,121 | -0.51(-1.43%) |
May 14, 2021 | 34.25 | 35.72 | 33.99 | 35.59 | 594,185 | +1.72(+5.08%) |
May 13, 2021 | 34.76 | 35.90 | 33.27 | 33.87 | 1,538,521 | -0.79(-2.28%) |
May 12, 2021 | 35.18 | 36.25 | 34.56 | 34.66 | 1,183,900 | -0.52(-1.48%) |
May 11, 2021 | 34.35 | 35.31 | 33.07 | 35.18 | 1,873,845 | -0.16(-0.45%) |
May 10, 2021 | 38.24 | 38.43 | 35.32 | 35.34 | 958,469 | -3.01(-7.85%) |
May 07, 2021 | 38.75 | 39.35 | 38.20 | 38.35 | 644,856 | -0.30(-0.78%) |
May 06, 2021 | 38.08 | 38.75 | 36.81 | 38.65 | 797,624 | +0.61(+1.60%) |
May 05, 2021 | 38.66 | 39.66 | 37.80 | 38.04 | 701,054 | -0.34(-0.89%) |
May 04, 2021 | 38.56 | 39.20 | 37.37 | 38.38 | 1,177,520 | -0.67(-1.72%) |
May 03, 2021 | 39.64 | 39.65 | 38.54 | 39.05 | 325,941 | +0.00(+0.00%) |
Apr 30, 2021 | 39.65 | 40.11 | 38.62 | 39.05 | 317,100 | -1.24(-3.08%) |
Apr 29, 2021 | 40.41 | 40.61 | 39.21 | 40.29 | 816,474 | +0.36(+0.90%) |
Apr 28, 2021 | 38.02 | 40.01 | 37.67 | 39.93 | 582,420 | +1.69(+4.42%) |
Apr 27, 2021 | 38.49 | 38.66 | 37.86 | 38.24 | 426,573 | +0.07(+0.18%) |
Apr 26, 2021 | 37.37 | 38.57 | 37.37 | 38.17 | 984,974 | +1.07(+2.88%) |
Apr 23, 2021 | 37.10 | 37.67 | 36.98 | 37.10 | 373,800 | +0.34(+0.92%) |
Apr 22, 2021 | 37.04 | 37.49 | 36.04 | 36.76 | 500,510 | -0.10(-0.27%) |
Apr 21, 2021 | 35.39 | 36.97 | 35.19 | 36.86 | 590,910 | +1.26(+3.54%) |
Apr 20, 2021 | 35.98 | 36.42 | 35.10 | 35.60 | 1,191,345 | -0.16(-0.45%) |
Apr 19, 2021 | 36.97 | 37.54 | 35.50 | 35.76 | 571,551 | -1.34(-3.61%) |
Apr 16, 2021 | 38.00 | 38.18 | 36.73 | 37.10 | 959,100 | -0.65(-1.72%) |
Apr 15, 2021 | 38.81 | 38.81 | 37.04 | 37.75 | 613,270 | -0.35(-0.92%) |
Apr 14, 2021 | 38.34 | 39.13 | 37.81 | 38.10 | 485,807 | +0.00(+0.00%) |
Apr 13, 2021 | 37.83 | 38.38 | 37.04 | 38.10 | 520,174 | +0.30(+0.79%) |
Apr 12, 2021 | 38.61 | 38.74 | 37.03 | 37.80 | 656,402 | -0.76(-1.97%) |
Apr 09, 2021 | 37.33 | 38.75 | 36.44 | 38.56 | 981,100 | +0.36(+0.94%) |
Apr 08, 2021 | 38.85 | 39.09 | 38.06 | 38.20 | 877,388 | -0.40(-1.04%) |
Apr 07, 2021 | 39.65 | 40.09 | 38.39 | 38.60 | 649,912 | -1.19(-2.99%) |
Apr 06, 2021 | 40.00 | 41.35 | 39.71 | 39.79 | 952,088 | -0.15(-0.38%) |
Apr 05, 2021 | 40.59 | 42.12 | 39.10 | 39.94 | 2,096,757 | -1.34(-3.25%) |
Apr 01, 2021 | 36.90 | 41.50 | 35.86 | 41.28 | 7,598,200 | +5.86(+16.54%) |
Mar 31, 2021 | 35.14 | 35.72 | 33.96 | 35.42 | 1,665,083 | +0.13(+0.37%) |
Mar 30, 2021 | 34.57 | 36.08 | 33.80 | 35.29 | 1,949,859 | -0.77(-2.14%) |
Mar 29, 2021 | 36.68 | 37.42 | 35.34 | 36.06 | 509,968 | -0.89(-2.41%) |
Mar 26, 2021 | 36.00 | 37.65 | 36.00 | 36.95 | 730,000 | +0.91(+2.52%) |
Mar 25, 2021 | 34.98 | 36.19 | 34.27 | 36.04 | 1,070,583 | +0.58(+1.64%) |
Mar 24, 2021 | 38.65 | 38.65 | 35.32 | 35.46 | 742,272 | -3.01(-7.82%) |
Mar 23, 2021 | 39.43 | 40.56 | 38.27 | 38.47 | 669,911 | -0.96(-2.43%) |
Mar 22, 2021 | 38.70 | 40.67 | 38.69 | 39.43 | 1,053,947 | +0.91(+2.36%) |
Mar 19, 2021 | 37.86 | 39.19 | 36.76 | 38.52 | 942,700 | +0.73(+1.93%) |
Mar 18, 2021 | 39.11 | 39.82 | 37.34 | 37.79 | 1,028,746 | -2.36(-5.88%) |
Mar 17, 2021 | 40.56 | 41.07 | 38.73 | 40.15 | 699,632 | -0.97(-2.36%) |
Mar 16, 2021 | 40.25 | 41.67 | 39.89 | 41.12 | 772,831 | +1.05(+2.62%) |
Mar 15, 2021 | 40.32 | 41.12 | 39.50 | 40.07 | 547,430 | +0.03(+0.07%) |
Mar 12, 2021 | 38.73 | 40.28 | 38.67 | 40.04 | 783,400 | +0.52(+1.32%) |
Mar 11, 2021 | 37.37 | 39.73 | 37.05 | 39.52 | 1,082,088 | +2.69(+7.30%) |
Mar 10, 2021 | 36.82 | 40.34 | 36.56 | 36.83 | 1,574,773 | +2.15(+6.20%) |
Mar 09, 2021 | 33.56 | 36.00 | 33.56 | 34.68 | 1,516,846 | +1.78(+5.41%) |
Mar 08, 2021 | 36.62 | 37.08 | 32.71 | 32.90 | 1,330,079 | -3.44(-9.47%) |
Mar 05, 2021 | 37.58 | 37.97 | 32.70 | 36.34 | 1,954,300 | -0.82(-2.21%) |
Mar 04, 2021 | 38.86 | 40.25 | 35.75 | 37.16 | 1,656,962 | -1.49(-3.86%) |
Mar 03, 2021 | 40.01 | 41.69 | 38.27 | 38.65 | 947,830 | -1.35(-3.38%) |
Mar 02, 2021 | 40.88 | 41.17 | 39.79 | 40.00 | 412,656 | -0.97(-2.37%) |