Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.16 | 39.56 | 39.10 | 39.49 | 355,185 | +0.38(+0.98%) |
May 27, 2021 | 39.57 | 39.62 | 39.08 | 39.10 | 352,881 | -0.31(-0.80%) |
May 26, 2021 | 39.23 | 39.71 | 39.05 | 39.42 | 419,465 | +0.23(+0.58%) |
May 25, 2021 | 39.72 | 39.81 | 39.17 | 39.19 | 742,674 | -0.62(-1.56%) |
May 24, 2021 | 39.74 | 40.04 | 39.65 | 39.81 | 400,843 | +0.14(+0.35%) |
May 21, 2021 | 39.40 | 39.73 | 39.27 | 39.67 | 327,370 | +0.30(+0.77%) |
May 20, 2021 | 39.94 | 39.94 | 39.23 | 39.37 | 327,853 | -0.50(-1.26%) |
May 19, 2021 | 40.23 | 40.24 | 39.44 | 39.87 | 269,762 | -0.50(-1.24%) |
May 18, 2021 | 40.09 | 40.57 | 40.09 | 40.37 | 275,743 | +0.12(+0.30%) |
May 17, 2021 | 40.36 | 40.54 | 40.03 | 40.25 | 476,827 | -0.16(-0.41%) |
May 14, 2021 | 40.47 | 40.90 | 40.26 | 40.41 | 308,175 | +0.08(+0.19%) |
May 13, 2021 | 39.41 | 40.63 | 39.35 | 40.34 | 398,547 | +0.91(+2.30%) |
May 12, 2021 | 40.35 | 40.51 | 39.33 | 39.43 | 421,228 | -0.80(-1.99%) |
May 11, 2021 | 40.78 | 40.78 | 39.93 | 40.23 | 369,959 | -0.63(-1.54%) |
May 10, 2021 | 40.63 | 41.34 | 40.62 | 40.86 | 329,993 | +0.33(+0.81%) |
May 07, 2021 | 40.40 | 40.74 | 40.35 | 40.54 | 388,532 | -0.16(-0.40%) |
May 06, 2021 | 40.22 | 40.71 | 39.86 | 40.70 | 512,028 | +0.52(+1.29%) |
May 05, 2021 | 39.62 | 40.26 | 38.68 | 40.18 | 601,226 | +0.43(+1.09%) |
May 04, 2021 | 39.80 | 40.10 | 39.62 | 39.75 | 547,712 | +0.03(+0.09%) |
May 03, 2021 | 39.91 | 40.07 | 39.67 | 39.72 | 883,592 | +0.00(+0.00%) |
Apr 30, 2021 | 39.67 | 39.88 | 39.57 | 39.72 | 543,684 | +0.02(+0.04%) |
Apr 29, 2021 | 39.54 | 40.03 | 39.43 | 39.70 | 356,159 | +0.16(+0.39%) |
Apr 28, 2021 | 39.78 | 39.78 | 39.22 | 39.54 | 506,371 | +0.00(+0.00%) |
Apr 27, 2021 | 39.91 | 39.91 | 39.34 | 39.54 | 397,880 | -0.29(-0.74%) |
Apr 26, 2021 | 40.41 | 40.41 | 39.53 | 39.84 | 672,454 | -0.35(-0.88%) |
Apr 23, 2021 | 40.70 | 40.80 | 40.17 | 40.19 | 541,250 | -0.39(-0.96%) |
Apr 22, 2021 | 40.77 | 41.03 | 40.44 | 40.58 | 591,414 | +0.04(+0.11%) |
Apr 21, 2021 | 40.58 | 40.71 | 40.21 | 40.54 | 437,990 | -0.05(-0.13%) |
Apr 20, 2021 | 41.12 | 41.32 | 40.41 | 40.59 | 497,087 | -0.55(-1.34%) |
Apr 19, 2021 | 40.78 | 41.29 | 40.66 | 41.14 | 662,322 | +0.37(+0.91%) |
Apr 16, 2021 | 41.43 | 41.52 | 40.75 | 40.77 | 3,348,779 | -0.40(-0.96%) |
Apr 15, 2021 | 41.24 | 41.51 | 40.88 | 41.17 | 516,445 | -0.04(-0.10%) |
Apr 14, 2021 | 41.09 | 41.49 | 40.91 | 41.21 | 511,297 | +0.22(+0.55%) |
Apr 13, 2021 | 40.73 | 41.18 | 40.37 | 40.98 | 607,601 | -0.08(-0.19%) |
Apr 12, 2021 | 41.36 | 41.40 | 40.89 | 41.06 | 321,210 | +0.01(+0.02%) |
Apr 09, 2021 | 41.18 | 41.35 | 40.89 | 41.05 | 641,250 | -0.01(-0.02%) |
Apr 08, 2021 | 41.17 | 41.28 | 40.63 | 41.06 | 482,406 | -0.13(-0.31%) |
Apr 07, 2021 | 41.01 | 41.27 | 40.81 | 41.19 | 385,884 | +0.37(+0.91%) |
Apr 06, 2021 | 40.76 | 41.21 | 40.27 | 40.82 | 599,101 | -0.11(-0.27%) |
Apr 05, 2021 | 41.44 | 42.19 | 40.82 | 40.93 | 831,135 | +0.00(+0.00%) |
Apr 01, 2021 | 41.06 | 41.23 | 40.37 | 40.93 | 376,592 | -0.28(-0.67%) |
Mar 31, 2021 | 40.79 | 41.32 | 40.58 | 41.21 | 537,790 | +0.47(+1.14%) |
Mar 30, 2021 | 41.18 | 41.26 | 40.67 | 40.74 | 385,554 | -0.63(-1.52%) |
Mar 29, 2021 | 41.54 | 42.41 | 41.33 | 41.37 | 563,862 | -0.28(-0.68%) |
Mar 26, 2021 | 41.17 | 41.67 | 40.57 | 41.66 | 874,043 | +0.28(+0.67%) |
Mar 25, 2021 | 40.54 | 41.50 | 39.97 | 41.38 | 1,084,952 | +1.31(+3.27%) |
Mar 24, 2021 | 40.06 | 40.73 | 39.63 | 40.07 | 750,649 | +0.16(+0.41%) |
Mar 23, 2021 | 39.58 | 40.10 | 39.40 | 39.91 | 541,629 | -0.03(-0.06%) |
Mar 22, 2021 | 39.79 | 40.12 | 39.40 | 39.93 | 560,594 | -0.05(-0.13%) |
Mar 19, 2021 | 38.88 | 40.09 | 38.57 | 39.98 | 1,355,270 | +1.09(+2.80%) |
Mar 18, 2021 | 39.47 | 39.77 | 38.77 | 38.90 | 427,930 | -0.41(-1.05%) |
Mar 17, 2021 | 40.27 | 40.27 | 39.22 | 39.31 | 486,661 | -0.95(-2.36%) |
Mar 16, 2021 | 40.27 | 40.91 | 39.99 | 40.26 | 513,192 | -0.42(-1.04%) |
Mar 15, 2021 | 39.09 | 41.50 | 39.08 | 40.68 | 1,244,201 | +1.85(+4.76%) |
Mar 12, 2021 | 37.44 | 39.26 | 37.40 | 38.84 | 622,479 | +1.61(+4.34%) |
Mar 11, 2021 | 37.58 | 37.75 | 37.06 | 37.22 | 351,671 | -0.47(-1.24%) |
Mar 10, 2021 | 36.63 | 37.75 | 36.56 | 37.69 | 424,514 | +1.13(+3.09%) |
Mar 09, 2021 | 36.74 | 36.96 | 36.35 | 36.56 | 622,293 | -0.40(-1.07%) |
Mar 08, 2021 | 37.27 | 37.59 | 36.84 | 36.95 | 1,176,841 | -0.09(-0.23%) |
Mar 05, 2021 | 35.67 | 37.14 | 35.25 | 37.04 | 576,360 | +1.77(+5.02%) |
Mar 04, 2021 | 35.31 | 36.05 | 35.12 | 35.27 | 407,160 | +0.18(+0.52%) |
Mar 03, 2021 | 34.33 | 35.20 | 34.12 | 35.09 | 480,255 | +0.93(+2.73%) |
Mar 02, 2021 | 34.37 | 34.39 | 33.57 | 34.16 | 483,612 | -0.19(-0.55%) |