Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.28 | 37.28 | 35.95 | 36.36 | 40,412 | -0.58(-1.57%) |
May 27, 2021 | 37.24 | 37.69 | 36.74 | 36.94 | 64,336 | +0.27(+0.74%) |
May 26, 2021 | 36.21 | 37.38 | 36.03 | 36.67 | 37,242 | +0.74(+2.06%) |
May 25, 2021 | 37.25 | 37.25 | 35.93 | 35.93 | 67,853 | -1.26(-3.39%) |
May 24, 2021 | 38.31 | 38.37 | 37.08 | 37.19 | 37,268 | -0.89(-2.34%) |
May 21, 2021 | 38.59 | 39.12 | 37.89 | 38.08 | 42,616 | -0.22(-0.57%) |
May 20, 2021 | 39.99 | 39.99 | 37.52 | 38.30 | 45,706 | -1.46(-3.67%) |
May 19, 2021 | 40.03 | 40.33 | 38.65 | 39.76 | 43,011 | -1.00(-2.45%) |
May 18, 2021 | 39.09 | 41.25 | 38.63 | 40.76 | 107,794 | +1.88(+4.84%) |
May 17, 2021 | 38.01 | 39.86 | 38.01 | 38.88 | 79,385 | +0.48(+1.25%) |
May 14, 2021 | 37.45 | 38.98 | 37.23 | 38.40 | 42,608 | +1.57(+4.26%) |
May 13, 2021 | 36.08 | 37.82 | 36.08 | 36.83 | 51,363 | +0.99(+2.76%) |
May 12, 2021 | 36.16 | 36.81 | 35.56 | 35.84 | 49,269 | -0.71(-1.94%) |
May 11, 2021 | 35.77 | 37.21 | 35.69 | 36.55 | 65,840 | -0.40(-1.08%) |
May 10, 2021 | 37.67 | 38.00 | 36.65 | 36.95 | 94,419 | -0.86(-2.27%) |
May 07, 2021 | 37.82 | 39.30 | 35.48 | 37.81 | 141,376 | -0.20(-0.53%) |
May 06, 2021 | 36.50 | 38.20 | 36.50 | 38.01 | 65,814 | +1.12(+3.04%) |
May 05, 2021 | 38.05 | 38.22 | 36.75 | 36.89 | 72,021 | -0.99(-2.61%) |
May 04, 2021 | 38.65 | 39.36 | 37.61 | 37.88 | 102,884 | -1.05(-2.70%) |
May 03, 2021 | 38.51 | 39.91 | 38.30 | 38.93 | 72,048 | +0.76(+1.99%) |
Apr 30, 2021 | 37.36 | 38.58 | 37.20 | 38.17 | 45,400 | +0.31(+0.82%) |
Apr 29, 2021 | 37.96 | 38.19 | 37.25 | 37.86 | 35,374 | +0.36(+0.96%) |
Apr 28, 2021 | 38.63 | 39.04 | 37.21 | 37.50 | 43,546 | -1.05(-2.72%) |
Apr 27, 2021 | 38.80 | 38.86 | 38.00 | 38.55 | 49,367 | +0.05(+0.13%) |
Apr 26, 2021 | 39.70 | 39.96 | 38.42 | 38.50 | 45,927 | -0.78(-1.99%) |
Apr 23, 2021 | 37.90 | 39.34 | 37.73 | 39.28 | 124,300 | +1.68(+4.47%) |
Apr 22, 2021 | 37.43 | 38.33 | 36.95 | 37.60 | 105,857 | +0.49(+1.32%) |
Apr 21, 2021 | 36.99 | 37.52 | 36.99 | 37.11 | 40,433 | +0.12(+0.32%) |
Apr 20, 2021 | 37.52 | 37.72 | 36.80 | 36.99 | 44,949 | -0.87(-2.30%) |
Apr 19, 2021 | 39.25 | 41.18 | 37.29 | 37.86 | 42,884 | -1.73(-4.37%) |
Apr 16, 2021 | 40.08 | 41.32 | 39.26 | 39.59 | 99,900 | -0.43(-1.07%) |
Apr 15, 2021 | 40.98 | 41.34 | 39.75 | 40.02 | 56,843 | -0.46(-1.14%) |
Apr 14, 2021 | 40.59 | 43.23 | 39.75 | 40.48 | 31,203 | +0.04(+0.10%) |
Apr 13, 2021 | 41.06 | 41.93 | 39.55 | 40.44 | 55,814 | -0.76(-1.84%) |
Apr 12, 2021 | 42.21 | 42.45 | 39.97 | 41.20 | 96,574 | -1.14(-2.69%) |
Apr 09, 2021 | 42.20 | 43.28 | 41.58 | 42.34 | 87,700 | -0.05(-0.12%) |
Apr 08, 2021 | 42.27 | 42.49 | 41.09 | 42.39 | 58,458 | +0.55(+1.31%) |
Apr 07, 2021 | 44.04 | 44.07 | 41.67 | 41.84 | 81,323 | -2.23(-5.06%) |
Apr 06, 2021 | 43.37 | 44.57 | 43.03 | 44.07 | 53,532 | +0.41(+0.95%) |
Apr 05, 2021 | 42.99 | 43.90 | 41.93 | 43.66 | 104,686 | +1.11(+2.60%) |
Apr 01, 2021 | 41.15 | 42.66 | 41.15 | 42.55 | 105,800 | +1.50(+3.65%) |
Mar 31, 2021 | 38.94 | 41.33 | 38.73 | 41.05 | 153,148 | +2.16(+5.55%) |
Mar 30, 2021 | 37.33 | 39.06 | 36.72 | 38.89 | 468,261 | +1.64(+4.40%) |
Mar 29, 2021 | 36.75 | 38.08 | 35.80 | 37.25 | 131,720 | +0.05(+0.13%) |
Mar 26, 2021 | 37.29 | 38.95 | 36.18 | 37.20 | 110,000 | +0.46(+1.25%) |
Mar 25, 2021 | 34.82 | 37.34 | 34.07 | 36.74 | 179,205 | +1.59(+4.52%) |
Mar 24, 2021 | 37.49 | 38.35 | 34.56 | 35.15 | 344,713 | -2.52(-6.69%) |
Mar 23, 2021 | 39.33 | 40.05 | 36.72 | 37.67 | 108,107 | -2.38(-5.94%) |
Mar 22, 2021 | 40.96 | 42.22 | 39.63 | 40.05 | 87,213 | -0.91(-2.22%) |
Mar 19, 2021 | 41.50 | 41.80 | 39.95 | 40.96 | 196,100 | -0.73(-1.75%) |
Mar 18, 2021 | 42.00 | 44.25 | 40.05 | 41.69 | 99,303 | -0.67(-1.58%) |
Mar 17, 2021 | 43.47 | 43.93 | 41.15 | 42.36 | 106,902 | -1.62(-3.68%) |
Mar 16, 2021 | 45.97 | 47.05 | 43.65 | 43.98 | 98,754 | -2.55(-5.48%) |
Mar 15, 2021 | 47.80 | 47.80 | 45.09 | 46.53 | 172,799 | -1.63(-3.38%) |
Mar 12, 2021 | 45.91 | 51.00 | 45.73 | 48.16 | 109,400 | +3.21(+7.14%) |
Mar 11, 2021 | 47.61 | 49.85 | 44.54 | 44.95 | 177,115 | -3.04(-6.33%) |
Mar 10, 2021 | 46.20 | 49.11 | 45.48 | 47.99 | 81,163 | +3.15(+7.02%) |
Mar 09, 2021 | 45.51 | 46.63 | 44.42 | 44.84 | 149,376 | +0.18(+0.40%) |
Mar 08, 2021 | 45.31 | 46.50 | 44.47 | 44.66 | 51,575 | -0.49(-1.09%) |
Mar 05, 2021 | 44.26 | 45.47 | 42.14 | 45.15 | 106,200 | +1.61(+3.70%) |
Mar 04, 2021 | 44.79 | 45.83 | 42.07 | 43.54 | 79,894 | -1.48(-3.29%) |
Mar 03, 2021 | 44.64 | 46.09 | 44.20 | 45.02 | 50,149 | +0.40(+0.90%) |
Mar 02, 2021 | 45.26 | 46.21 | 44.16 | 44.62 | 39,300 | -0.74(-1.63%) |