Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.72 | 40.72 | 39.84 | 40.69 | 108,770 | -0.03(-0.06%) |
May 27, 2021 | 40.62 | 41.13 | 40.39 | 40.71 | 178,750 | +0.60(+1.48%) |
May 26, 2021 | 39.56 | 40.19 | 39.42 | 40.12 | 130,600 | +0.67(+1.69%) |
May 25, 2021 | 40.68 | 41.05 | 39.45 | 39.45 | 223,898 | -1.17(-2.89%) |
May 24, 2021 | 41.25 | 41.25 | 40.54 | 40.63 | 73,946 | -0.42(-1.02%) |
May 21, 2021 | 40.59 | 41.24 | 40.52 | 41.05 | 184,031 | +0.86(+2.14%) |
May 20, 2021 | 40.26 | 40.78 | 39.72 | 40.19 | 164,511 | -0.24(-0.58%) |
May 19, 2021 | 40.27 | 40.59 | 39.63 | 40.42 | 125,695 | -0.19(-0.47%) |
May 18, 2021 | 41.39 | 41.64 | 40.60 | 40.62 | 137,965 | -0.92(-2.21%) |
May 17, 2021 | 41.28 | 41.67 | 40.75 | 41.54 | 162,125 | -0.20(-0.48%) |
May 14, 2021 | 41.83 | 42.03 | 41.13 | 41.74 | 177,972 | +0.29(+0.70%) |
May 13, 2021 | 39.78 | 41.54 | 38.46 | 41.45 | 135,196 | +1.57(+3.93%) |
May 12, 2021 | 41.04 | 41.45 | 39.74 | 39.88 | 127,326 | -1.02(-2.50%) |
May 11, 2021 | 40.92 | 41.26 | 40.44 | 40.91 | 160,704 | -0.27(-0.66%) |
May 10, 2021 | 41.62 | 41.94 | 41.02 | 41.18 | 162,736 | -0.19(-0.46%) |
May 07, 2021 | 40.92 | 41.44 | 40.43 | 41.37 | 167,675 | -0.10(-0.25%) |
May 06, 2021 | 41.06 | 41.47 | 40.48 | 41.47 | 108,752 | +0.62(+1.51%) |
May 05, 2021 | 40.92 | 41.04 | 40.32 | 40.86 | 174,448 | -0.05(-0.13%) |
May 04, 2021 | 40.21 | 41.02 | 40.09 | 40.91 | 278,283 | +0.38(+0.94%) |
May 03, 2021 | 39.85 | 40.75 | 39.64 | 40.52 | 177,507 | +1.07(+2.71%) |
Apr 30, 2021 | 39.34 | 39.98 | 39.26 | 39.45 | 183,142 | -0.32(-0.81%) |
Apr 29, 2021 | 39.64 | 40.19 | 39.40 | 39.78 | 160,514 | +0.71(+1.83%) |
Apr 28, 2021 | 39.89 | 40.32 | 38.64 | 39.06 | 150,857 | -0.57(-1.45%) |
Apr 27, 2021 | 38.91 | 39.64 | 38.48 | 39.64 | 261,844 | +0.73(+1.88%) |
Apr 26, 2021 | 38.74 | 39.96 | 38.74 | 38.91 | 190,943 | +0.30(+0.77%) |
Apr 23, 2021 | 36.89 | 38.89 | 36.89 | 38.61 | 169,346 | +1.72(+4.67%) |
Apr 22, 2021 | 37.48 | 37.49 | 36.84 | 36.89 | 128,304 | -0.57(-1.53%) |
Apr 21, 2021 | 36.98 | 37.56 | 36.51 | 37.46 | 144,457 | +0.76(+2.06%) |
Apr 20, 2021 | 37.68 | 37.71 | 36.46 | 36.71 | 218,510 | -1.09(-2.88%) |
Apr 19, 2021 | 37.87 | 38.47 | 37.43 | 37.79 | 131,440 | -0.14(-0.37%) |
Apr 16, 2021 | 37.78 | 38.36 | 37.67 | 37.93 | 125,544 | +0.35(+0.93%) |
Apr 15, 2021 | 37.93 | 37.93 | 36.82 | 37.58 | 113,299 | -0.14(-0.37%) |
Apr 14, 2021 | 37.29 | 38.14 | 37.25 | 37.72 | 119,690 | +0.51(+1.38%) |
Apr 13, 2021 | 38.07 | 38.07 | 37.18 | 37.21 | 150,826 | -0.84(-2.19%) |
Apr 12, 2021 | 37.84 | 38.07 | 37.68 | 38.05 | 66,886 | +0.25(+0.67%) |
Apr 09, 2021 | 37.72 | 38.01 | 37.51 | 37.79 | 94,962 | +0.21(+0.56%) |
Apr 08, 2021 | 37.60 | 37.72 | 36.62 | 37.58 | 113,109 | +0.23(+0.61%) |
Apr 07, 2021 | 37.83 | 37.83 | 37.11 | 37.36 | 191,061 | -0.28(-0.74%) |
Apr 06, 2021 | 37.93 | 38.43 | 37.48 | 37.64 | 196,966 | -0.57(-1.50%) |
Apr 05, 2021 | 38.23 | 38.58 | 37.62 | 38.21 | 171,667 | +0.37(+0.99%) |
Apr 01, 2021 | 37.65 | 37.95 | 37.32 | 37.84 | 185,787 | +0.06(+0.16%) |
Mar 31, 2021 | 38.19 | 38.98 | 37.14 | 37.78 | 238,396 | -0.39(-1.03%) |
Mar 30, 2021 | 37.22 | 38.38 | 37.03 | 38.17 | 179,353 | +1.30(+3.51%) |
Mar 29, 2021 | 37.99 | 38.49 | 36.75 | 36.87 | 332,544 | -1.81(-4.68%) |
Mar 26, 2021 | 38.08 | 38.73 | 37.64 | 38.68 | 232,233 | +1.21(+3.23%) |
Mar 25, 2021 | 36.98 | 37.75 | 36.15 | 37.47 | 240,114 | +1.05(+2.89%) |
Mar 24, 2021 | 36.66 | 37.66 | 35.66 | 36.42 | 366,837 | +0.21(+0.58%) |
Mar 23, 2021 | 36.74 | 37.15 | 35.97 | 36.21 | 334,324 | -1.07(-2.87%) |
Mar 22, 2021 | 38.27 | 38.54 | 36.89 | 37.28 | 257,111 | -1.51(-3.90%) |
Mar 19, 2021 | 37.41 | 38.93 | 37.05 | 38.79 | 1,161,168 | +1.13(+3.00%) |
Mar 18, 2021 | 37.63 | 38.78 | 37.34 | 37.66 | 271,556 | +0.23(+0.63%) |
Mar 17, 2021 | 37.46 | 37.84 | 36.93 | 37.43 | 188,701 | +0.10(+0.28%) |
Mar 16, 2021 | 36.80 | 37.40 | 36.78 | 37.32 | 205,110 | -0.12(-0.33%) |
Mar 15, 2021 | 38.02 | 38.02 | 36.85 | 37.45 | 257,313 | -0.43(-1.15%) |
Mar 12, 2021 | 37.48 | 38.52 | 37.48 | 37.88 | 231,084 | +0.70(+1.87%) |
Mar 11, 2021 | 36.79 | 37.28 | 36.31 | 37.18 | 301,994 | +0.31(+0.85%) |
Mar 10, 2021 | 35.69 | 36.90 | 35.44 | 36.87 | 198,984 | +1.50(+4.23%) |
Mar 09, 2021 | 35.97 | 36.01 | 34.84 | 35.38 | 152,029 | -0.77(-2.12%) |
Mar 08, 2021 | 35.19 | 36.33 | 34.99 | 36.14 | 182,671 | +1.27(+3.64%) |
Mar 05, 2021 | 34.45 | 35.04 | 33.94 | 34.87 | 200,962 | +1.17(+3.48%) |
Mar 04, 2021 | 34.17 | 34.58 | 33.24 | 33.70 | 216,329 | -0.30(-0.90%) |
Mar 03, 2021 | 33.53 | 34.89 | 33.18 | 34.00 | 196,450 | +0.67(+2.01%) |
Mar 02, 2021 | 33.36 | 33.70 | 32.81 | 33.33 | 210,499 | -0.12(-0.36%) |