Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.42 | 38.85 | 38.02 | 38.70 | 538,347 | +0.14(+0.35%) |
May 27, 2021 | 38.31 | 38.63 | 37.94 | 38.56 | 663,104 | +0.64(+1.70%) |
May 26, 2021 | 37.56 | 38.03 | 37.33 | 37.92 | 350,564 | +0.62(+1.65%) |
May 25, 2021 | 38.65 | 39.05 | 37.16 | 37.30 | 513,627 | -1.21(-3.15%) |
May 24, 2021 | 39.17 | 39.17 | 38.38 | 38.52 | 346,152 | -0.43(-1.09%) |
May 21, 2021 | 38.66 | 39.26 | 38.48 | 38.94 | 533,129 | +0.48(+1.25%) |
May 20, 2021 | 38.68 | 38.86 | 37.99 | 38.46 | 567,977 | -0.35(-0.91%) |
May 19, 2021 | 38.61 | 38.87 | 37.62 | 38.81 | 617,026 | -0.09(-0.23%) |
May 18, 2021 | 39.21 | 39.61 | 38.88 | 38.91 | 495,096 | -0.45(-1.15%) |
May 17, 2021 | 39.66 | 39.89 | 38.86 | 39.36 | 509,165 | -0.51(-1.27%) |
May 14, 2021 | 38.96 | 39.89 | 38.74 | 39.87 | 685,405 | +0.90(+2.30%) |
May 13, 2021 | 37.62 | 39.20 | 37.54 | 38.97 | 569,254 | +1.20(+3.17%) |
May 12, 2021 | 39.39 | 39.58 | 37.47 | 37.77 | 581,728 | -0.94(-2.43%) |
May 11, 2021 | 38.64 | 39.50 | 38.51 | 38.71 | 618,108 | -0.19(-0.49%) |
May 10, 2021 | 39.75 | 39.99 | 38.89 | 38.91 | 439,666 | -0.41(-1.04%) |
May 07, 2021 | 38.12 | 39.34 | 37.83 | 39.31 | 493,722 | +0.39(+1.00%) |
May 06, 2021 | 39.24 | 39.28 | 38.30 | 38.92 | 430,859 | -0.07(-0.19%) |
May 05, 2021 | 38.76 | 39.09 | 38.10 | 39.00 | 529,905 | +0.26(+0.68%) |
May 04, 2021 | 37.28 | 38.78 | 37.24 | 38.73 | 1,033,253 | +1.30(+3.46%) |
May 03, 2021 | 37.72 | 37.95 | 37.01 | 37.44 | 653,766 | +0.30(+0.81%) |
Apr 30, 2021 | 37.36 | 38.07 | 37.00 | 37.14 | 2,726,939 | -0.51(-1.35%) |
Apr 29, 2021 | 38.05 | 38.35 | 37.34 | 37.65 | 626,010 | -0.04(-0.10%) |
Apr 28, 2021 | 37.46 | 37.82 | 37.26 | 37.68 | 756,973 | +0.38(+1.02%) |
Apr 27, 2021 | 37.08 | 37.40 | 36.83 | 37.30 | 688,441 | +0.37(+1.01%) |
Apr 26, 2021 | 37.94 | 38.35 | 36.83 | 36.93 | 1,086,857 | -0.42(-1.12%) |
Apr 23, 2021 | 35.42 | 37.94 | 35.42 | 37.35 | 1,346,748 | +1.76(+4.94%) |
Apr 22, 2021 | 36.05 | 36.38 | 35.23 | 35.59 | 1,222,829 | -0.39(-1.08%) |
Apr 21, 2021 | 35.02 | 36.08 | 34.54 | 35.98 | 1,036,883 | +1.12(+3.22%) |
Apr 20, 2021 | 35.50 | 35.50 | 34.44 | 34.86 | 1,223,730 | -0.72(-2.01%) |
Apr 19, 2021 | 36.27 | 36.52 | 35.46 | 35.57 | 960,074 | -0.50(-1.38%) |
Apr 16, 2021 | 35.98 | 36.26 | 35.71 | 36.07 | 642,580 | +0.41(+1.14%) |
Apr 15, 2021 | 36.13 | 36.13 | 34.90 | 35.66 | 599,426 | -0.53(-1.48%) |
Apr 14, 2021 | 35.17 | 36.58 | 35.17 | 36.20 | 569,712 | +0.92(+2.62%) |
Apr 13, 2021 | 35.72 | 35.87 | 34.93 | 35.27 | 1,162,125 | -0.83(-2.31%) |
Apr 12, 2021 | 36.18 | 36.41 | 35.77 | 36.11 | 853,289 | +0.05(+0.13%) |
Apr 09, 2021 | 36.03 | 36.18 | 35.44 | 36.06 | 1,023,913 | +0.40(+1.12%) |
Apr 08, 2021 | 35.94 | 35.94 | 34.86 | 35.66 | 1,613,207 | -0.41(-1.15%) |
Apr 07, 2021 | 36.37 | 36.64 | 35.81 | 36.08 | 751,939 | +0.00(+0.00%) |
Apr 06, 2021 | 36.44 | 36.80 | 35.79 | 36.08 | 1,032,457 | -0.64(-1.74%) |
Apr 05, 2021 | 37.25 | 37.32 | 36.35 | 36.71 | 799,623 | +0.18(+0.49%) |
Apr 01, 2021 | 36.75 | 36.98 | 35.91 | 36.53 | 1,234,168 | -0.22(-0.59%) |
Mar 31, 2021 | 37.06 | 37.20 | 36.66 | 36.75 | 854,208 | -0.49(-1.30%) |
Mar 30, 2021 | 36.77 | 37.50 | 36.57 | 37.24 | 797,895 | +0.72(+1.97%) |
Mar 29, 2021 | 37.24 | 37.88 | 36.13 | 36.52 | 1,136,245 | -1.10(-2.92%) |
Mar 26, 2021 | 37.34 | 38.20 | 36.89 | 37.61 | 556,003 | +0.41(+1.11%) |
Mar 25, 2021 | 36.00 | 37.38 | 35.67 | 37.20 | 732,899 | +1.06(+2.94%) |
Mar 24, 2021 | 37.06 | 37.65 | 36.08 | 36.14 | 551,460 | -0.42(-1.16%) |
Mar 23, 2021 | 37.49 | 37.81 | 36.20 | 36.56 | 773,034 | -1.33(-3.51%) |
Mar 22, 2021 | 37.39 | 38.71 | 37.39 | 37.89 | 744,073 | -1.37(-3.48%) |
Mar 19, 2021 | 38.68 | 39.95 | 38.10 | 39.26 | 2,514,133 | -0.40(-1.02%) |
Mar 18, 2021 | 40.29 | 41.23 | 39.41 | 39.66 | 951,815 | -0.23(-0.59%) |
Mar 17, 2021 | 40.19 | 40.43 | 39.41 | 39.90 | 574,118 | +0.06(+0.16%) |
Mar 16, 2021 | 40.56 | 40.56 | 39.67 | 39.84 | 930,642 | -0.70(-1.73%) |
Mar 15, 2021 | 40.93 | 40.93 | 39.66 | 40.54 | 584,383 | -0.37(-0.90%) |
Mar 12, 2021 | 40.36 | 40.93 | 40.13 | 40.91 | 850,012 | +0.94(+2.36%) |
Mar 11, 2021 | 39.01 | 40.29 | 38.64 | 39.96 | 938,590 | +0.78(+2.00%) |
Mar 10, 2021 | 39.90 | 40.38 | 38.77 | 39.18 | 1,341,266 | -0.06(-0.16%) |
Mar 09, 2021 | 39.82 | 39.91 | 38.54 | 39.24 | 947,429 | -0.60(-1.51%) |
Mar 08, 2021 | 39.25 | 40.22 | 38.66 | 39.84 | 1,341,832 | +0.85(+2.19%) |
Mar 05, 2021 | 38.31 | 39.08 | 37.22 | 38.99 | 783,874 | +0.87(+2.29%) |
Mar 04, 2021 | 38.31 | 38.86 | 37.39 | 38.12 | 980,202 | +0.02(+0.05%) |
Mar 03, 2021 | 36.86 | 38.88 | 36.69 | 38.10 | 1,461,384 | +1.78(+4.90%) |
Mar 02, 2021 | 37.81 | 37.81 | 36.30 | 36.32 | 747,393 | -1.50(-3.97%) |