Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.79 | 39.79 | 38.59 | 38.67 | 220,039 | -0.68(-1.72%) |
May 27, 2021 | 39.78 | 40.16 | 39.34 | 39.34 | 358,389 | +0.10(+0.26%) |
May 26, 2021 | 39.02 | 39.56 | 39.02 | 39.24 | 289,748 | +0.34(+0.86%) |
May 25, 2021 | 39.12 | 39.55 | 38.88 | 38.90 | 254,361 | -0.17(-0.43%) |
May 24, 2021 | 39.29 | 39.44 | 39.05 | 39.07 | 178,331 | +0.06(+0.14%) |
May 21, 2021 | 39.54 | 39.65 | 38.83 | 39.01 | 481,353 | -0.26(-0.67%) |
May 20, 2021 | 38.78 | 39.43 | 38.44 | 39.28 | 255,557 | +0.45(+1.16%) |
May 19, 2021 | 39.01 | 39.05 | 38.15 | 38.83 | 170,576 | -0.67(-1.70%) |
May 18, 2021 | 40.31 | 40.49 | 39.46 | 39.50 | 562,438 | -0.95(-2.36%) |
May 17, 2021 | 40.70 | 40.70 | 39.79 | 40.45 | 196,118 | -0.37(-0.92%) |
May 14, 2021 | 40.55 | 40.85 | 40.09 | 40.83 | 189,110 | +0.59(+1.46%) |
May 13, 2021 | 38.73 | 40.37 | 38.73 | 40.24 | 309,298 | +1.64(+4.24%) |
May 12, 2021 | 40.37 | 40.50 | 38.50 | 38.60 | 214,293 | -2.14(-5.25%) |
May 11, 2021 | 41.78 | 41.82 | 40.10 | 40.74 | 231,801 | -1.66(-3.92%) |
May 10, 2021 | 41.69 | 43.68 | 41.63 | 42.41 | 818,860 | +0.78(+1.86%) |
May 07, 2021 | 41.18 | 41.94 | 41.18 | 41.63 | 542,977 | +0.40(+0.97%) |
May 06, 2021 | 41.39 | 41.58 | 40.76 | 41.23 | 240,349 | +0.02(+0.05%) |
May 05, 2021 | 41.68 | 42.08 | 40.99 | 41.21 | 479,422 | -0.53(-1.28%) |
May 04, 2021 | 42.08 | 42.29 | 41.37 | 41.74 | 400,641 | -0.44(-1.04%) |
May 03, 2021 | 41.88 | 42.56 | 41.43 | 42.18 | 537,969 | +0.64(+1.53%) |
Apr 30, 2021 | 41.75 | 41.87 | 41.15 | 41.55 | 771,979 | -0.52(-1.24%) |
Apr 29, 2021 | 42.42 | 42.80 | 41.48 | 42.07 | 296,302 | -0.01(-0.02%) |
Apr 28, 2021 | 41.85 | 42.23 | 41.51 | 42.08 | 369,903 | +0.45(+1.08%) |
Apr 27, 2021 | 40.89 | 41.86 | 40.84 | 41.63 | 273,219 | +0.78(+1.90%) |
Apr 26, 2021 | 40.74 | 41.10 | 40.24 | 40.86 | 300,649 | +0.47(+1.16%) |
Apr 23, 2021 | 40.07 | 40.53 | 39.77 | 40.39 | 326,491 | +0.51(+1.29%) |
Apr 22, 2021 | 40.32 | 40.39 | 39.67 | 39.87 | 310,464 | -0.31(-0.77%) |
Apr 21, 2021 | 39.63 | 40.39 | 39.23 | 40.18 | 261,825 | +0.69(+1.75%) |
Apr 20, 2021 | 40.20 | 40.22 | 39.01 | 39.49 | 268,351 | -0.80(-1.99%) |
Apr 19, 2021 | 40.87 | 40.87 | 39.76 | 40.29 | 224,311 | -0.61(-1.49%) |
Apr 16, 2021 | 40.72 | 41.04 | 40.29 | 40.90 | 191,122 | +0.36(+0.88%) |
Apr 15, 2021 | 40.46 | 40.56 | 39.71 | 40.55 | 280,962 | +0.51(+1.28%) |
Apr 14, 2021 | 40.01 | 40.42 | 39.76 | 40.03 | 203,452 | +0.07(+0.16%) |
Apr 13, 2021 | 40.10 | 40.14 | 39.56 | 39.97 | 246,169 | -0.40(-1.00%) |
Apr 12, 2021 | 40.40 | 40.88 | 40.02 | 40.37 | 266,478 | +0.09(+0.23%) |
Apr 09, 2021 | 40.18 | 40.28 | 39.95 | 40.28 | 288,395 | +0.30(+0.75%) |
Apr 08, 2021 | 39.78 | 40.04 | 39.37 | 39.98 | 206,022 | +0.34(+0.85%) |
Apr 07, 2021 | 40.27 | 40.43 | 39.57 | 39.64 | 250,348 | -0.65(-1.62%) |
Apr 06, 2021 | 39.90 | 40.92 | 39.87 | 40.29 | 419,389 | +0.39(+0.98%) |
Apr 05, 2021 | 40.65 | 41.00 | 39.38 | 39.90 | 495,082 | -0.60(-1.48%) |
Apr 01, 2021 | 39.90 | 40.73 | 39.66 | 40.50 | 242,915 | +0.80(+2.02%) |
Mar 31, 2021 | 40.24 | 40.49 | 39.48 | 39.70 | 367,933 | -0.36(-0.91%) |
Mar 30, 2021 | 39.24 | 40.31 | 39.15 | 40.06 | 270,810 | +0.69(+1.76%) |
Mar 29, 2021 | 40.02 | 41.24 | 39.36 | 39.37 | 360,855 | -0.93(-2.32%) |
Mar 26, 2021 | 40.11 | 40.62 | 39.58 | 40.30 | 266,244 | +0.66(+1.67%) |
Mar 25, 2021 | 38.07 | 39.81 | 37.83 | 39.64 | 463,346 | +1.10(+2.86%) |
Mar 24, 2021 | 39.69 | 40.06 | 38.52 | 38.54 | 322,657 | -0.63(-1.60%) |
Mar 23, 2021 | 40.19 | 40.85 | 38.89 | 39.16 | 376,771 | -1.51(-3.72%) |
Mar 22, 2021 | 41.17 | 41.43 | 40.42 | 40.68 | 311,266 | -0.56(-1.36%) |
Mar 19, 2021 | 41.39 | 41.66 | 40.93 | 41.24 | 732,920 | -0.11(-0.27%) |
Mar 18, 2021 | 41.69 | 43.04 | 41.22 | 41.35 | 552,176 | -0.57(-1.36%) |
Mar 17, 2021 | 41.19 | 41.98 | 40.64 | 41.92 | 581,165 | +0.61(+1.47%) |
Mar 16, 2021 | 42.41 | 42.41 | 41.26 | 41.31 | 355,560 | -1.13(-2.66%) |
Mar 15, 2021 | 42.54 | 43.07 | 42.05 | 42.44 | 337,914 | -0.07(-0.15%) |
Mar 12, 2021 | 41.75 | 42.61 | 41.61 | 42.51 | 205,568 | +1.10(+2.66%) |
Mar 11, 2021 | 41.68 | 42.29 | 41.25 | 41.41 | 291,306 | -0.34(-0.81%) |
Mar 10, 2021 | 40.12 | 41.87 | 40.04 | 41.74 | 397,717 | +1.64(+4.10%) |
Mar 09, 2021 | 41.02 | 41.02 | 39.87 | 40.10 | 453,531 | -0.32(-0.79%) |
Mar 08, 2021 | 39.21 | 40.91 | 39.03 | 40.42 | 752,572 | +1.78(+4.59%) |
Mar 05, 2021 | 37.30 | 38.70 | 37.02 | 38.64 | 829,230 | +1.87(+5.08%) |
Mar 04, 2021 | 38.08 | 38.55 | 36.24 | 36.77 | 788,257 | -1.30(-3.41%) |
Mar 03, 2021 | 38.41 | 39.02 | 38.01 | 38.07 | 956,434 | -0.34(-0.88%) |
Mar 02, 2021 | 39.25 | 40.08 | 38.41 | 38.41 | 1,198,093 | -0.70(-1.79%) |