Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.70 | 40.70 | 40.10 | 40.56 | 46,745 | -0.11(-0.27%) |
May 27, 2021 | 40.48 | 41.42 | 39.77 | 40.67 | 96,152 | +0.53(+1.32%) |
May 26, 2021 | 39.98 | 40.29 | 39.77 | 40.14 | 317,144 | +0.18(+0.45%) |
May 25, 2021 | 40.66 | 40.99 | 39.91 | 39.96 | 294,173 | -0.63(-1.55%) |
May 24, 2021 | 40.65 | 41.02 | 40.26 | 40.59 | 164,045 | -0.01(-0.02%) |
May 21, 2021 | 40.24 | 40.74 | 39.65 | 40.60 | 190,351 | +0.58(+1.44%) |
May 20, 2021 | 40.19 | 40.31 | 39.51 | 40.02 | 188,846 | -0.28(-0.69%) |
May 19, 2021 | 39.52 | 40.38 | 38.28 | 40.30 | 194,975 | +0.34(+0.86%) |
May 18, 2021 | 40.85 | 40.92 | 39.96 | 39.96 | 110,887 | -1.08(-2.63%) |
May 17, 2021 | 40.39 | 41.26 | 40.39 | 41.04 | 184,126 | +0.64(+1.58%) |
May 14, 2021 | 40.36 | 40.55 | 38.85 | 40.40 | 394,919 | +0.36(+0.90%) |
May 13, 2021 | 38.54 | 40.27 | 38.18 | 40.04 | 135,811 | +1.67(+4.34%) |
May 12, 2021 | 39.19 | 39.68 | 38.29 | 38.37 | 148,490 | -0.64(-1.64%) |
May 11, 2021 | 38.81 | 39.35 | 38.59 | 39.01 | 126,113 | -0.12(-0.30%) |
May 10, 2021 | 40.04 | 40.37 | 39.12 | 39.13 | 195,403 | -0.75(-1.88%) |
May 07, 2021 | 38.68 | 40.05 | 38.63 | 39.88 | 173,686 | +0.70(+1.78%) |
May 06, 2021 | 38.78 | 39.30 | 38.11 | 39.18 | 185,436 | +0.56(+1.44%) |
May 05, 2021 | 38.57 | 39.06 | 38.12 | 38.62 | 158,054 | -0.05(-0.13%) |
May 04, 2021 | 37.72 | 38.84 | 37.58 | 38.67 | 162,631 | +0.89(+2.36%) |
May 03, 2021 | 36.97 | 38.02 | 36.71 | 37.78 | 167,686 | +1.19(+3.26%) |
Apr 30, 2021 | 36.94 | 37.19 | 36.39 | 36.59 | 158,935 | -0.30(-0.83%) |
Apr 29, 2021 | 37.22 | 37.74 | 36.73 | 36.90 | 125,466 | +0.27(+0.73%) |
Apr 28, 2021 | 37.17 | 37.50 | 36.18 | 36.63 | 239,258 | -0.63(-1.68%) |
Apr 27, 2021 | 38.16 | 38.32 | 36.33 | 37.25 | 240,059 | -0.81(-2.12%) |
Apr 26, 2021 | 38.26 | 39.02 | 37.92 | 38.06 | 178,665 | -0.33(-0.86%) |
Apr 23, 2021 | 37.31 | 38.64 | 37.31 | 38.39 | 76,677 | +0.91(+2.41%) |
Apr 22, 2021 | 37.76 | 38.22 | 37.33 | 37.49 | 88,960 | -0.32(-0.85%) |
Apr 21, 2021 | 37.22 | 37.99 | 37.22 | 37.81 | 62,639 | +0.41(+1.10%) |
Apr 20, 2021 | 38.45 | 38.45 | 37.25 | 37.40 | 85,704 | -1.37(-3.54%) |
Apr 19, 2021 | 39.13 | 39.13 | 38.25 | 38.77 | 269,438 | -0.04(-0.09%) |
Apr 16, 2021 | 39.24 | 39.24 | 38.41 | 38.80 | 56,475 | -0.11(-0.28%) |
Apr 15, 2021 | 38.92 | 39.50 | 37.92 | 38.91 | 106,676 | +0.09(+0.23%) |
Apr 14, 2021 | 38.06 | 39.10 | 37.57 | 38.82 | 79,649 | +0.51(+1.33%) |
Apr 13, 2021 | 38.85 | 39.59 | 37.95 | 38.31 | 398,406 | -0.66(-1.70%) |
Apr 12, 2021 | 39.03 | 39.35 | 38.90 | 38.97 | 356,866 | +0.18(+0.46%) |
Apr 09, 2021 | 38.90 | 39.09 | 38.52 | 38.80 | 175,119 | +0.21(+0.56%) |
Apr 08, 2021 | 38.11 | 38.71 | 37.44 | 38.58 | 249,816 | +0.23(+0.61%) |
Apr 07, 2021 | 38.82 | 39.13 | 38.05 | 38.35 | 163,817 | -0.34(-0.88%) |
Apr 06, 2021 | 38.88 | 39.27 | 38.18 | 38.69 | 235,012 | -0.21(-0.53%) |
Apr 05, 2021 | 39.52 | 39.52 | 38.41 | 38.89 | 161,215 | -0.28(-0.71%) |
Apr 01, 2021 | 39.53 | 39.83 | 38.60 | 39.17 | 111,277 | -0.31(-0.79%) |
Mar 31, 2021 | 40.31 | 40.55 | 39.24 | 39.48 | 153,160 | -0.85(-2.11%) |
Mar 30, 2021 | 39.79 | 41.02 | 39.79 | 40.34 | 304,061 | +0.64(+1.60%) |
Mar 29, 2021 | 40.52 | 41.19 | 39.62 | 39.70 | 205,892 | -1.31(-3.19%) |
Mar 26, 2021 | 41.27 | 41.43 | 40.54 | 41.01 | 118,531 | +0.16(+0.39%) |
Mar 25, 2021 | 39.83 | 41.98 | 39.05 | 40.85 | 208,696 | +1.24(+3.12%) |
Mar 24, 2021 | 40.09 | 41.27 | 39.42 | 39.61 | 244,203 | -0.08(-0.20%) |
Mar 23, 2021 | 40.43 | 40.53 | 39.28 | 39.69 | 297,662 | -0.90(-2.21%) |
Mar 22, 2021 | 41.45 | 41.45 | 40.18 | 40.59 | 133,677 | -1.06(-2.54%) |
Mar 19, 2021 | 40.84 | 42.01 | 40.84 | 41.64 | 358,832 | -0.26(-0.62%) |
Mar 18, 2021 | 42.97 | 43.45 | 41.60 | 41.90 | 227,336 | -0.56(-1.31%) |
Mar 17, 2021 | 43.79 | 44.07 | 42.08 | 42.46 | 252,087 | -1.31(-2.99%) |
Mar 16, 2021 | 43.16 | 43.88 | 42.82 | 43.77 | 233,536 | +0.28(+0.64%) |
Mar 15, 2021 | 43.88 | 43.88 | 42.89 | 43.49 | 278,544 | -0.23(-0.53%) |
Mar 12, 2021 | 44.35 | 47.00 | 43.65 | 43.72 | 412,629 | -0.16(-0.37%) |
Mar 11, 2021 | 43.19 | 44.51 | 43.19 | 43.88 | 248,791 | +0.52(+1.20%) |
Mar 10, 2021 | 42.12 | 44.12 | 41.41 | 43.36 | 366,046 | +2.02(+4.90%) |
Mar 09, 2021 | 42.09 | 42.35 | 41.21 | 41.34 | 140,793 | -0.75(-1.79%) |
Mar 08, 2021 | 41.53 | 42.61 | 41.35 | 42.09 | 203,439 | +0.66(+1.60%) |
Mar 05, 2021 | 40.99 | 41.56 | 40.95 | 41.43 | 237,398 | +0.97(+2.39%) |
Mar 04, 2021 | 40.19 | 41.38 | 40.06 | 40.46 | 188,582 | +0.40(+1.01%) |
Mar 03, 2021 | 39.19 | 40.83 | 39.19 | 40.06 | 146,110 | +0.99(+2.52%) |
Mar 02, 2021 | 39.20 | 39.50 | 38.85 | 39.07 | 100,239 | -0.30(-0.75%) |