Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.64 | 42.25 | 41.34 | 42.00 | 89,887 | -0.14(-0.34%) |
May 27, 2021 | 42.18 | 42.87 | 41.66 | 42.15 | 105,649 | +0.46(+1.10%) |
May 26, 2021 | 41.37 | 41.84 | 41.18 | 41.69 | 45,856 | +0.35(+0.85%) |
May 25, 2021 | 41.55 | 42.40 | 41.19 | 41.34 | 85,498 | -0.47(-1.12%) |
May 24, 2021 | 40.23 | 42.11 | 40.13 | 41.81 | 113,854 | +1.58(+3.93%) |
May 21, 2021 | 39.10 | 40.47 | 38.62 | 40.22 | 119,623 | +1.58(+4.09%) |
May 20, 2021 | 38.84 | 39.25 | 37.77 | 38.64 | 169,952 | -0.02(-0.05%) |
May 19, 2021 | 38.76 | 39.18 | 37.23 | 38.66 | 96,366 | -0.84(-2.13%) |
May 18, 2021 | 40.10 | 40.69 | 39.32 | 39.50 | 99,812 | -0.28(-0.70%) |
May 17, 2021 | 38.79 | 40.38 | 38.44 | 39.78 | 124,578 | +1.08(+2.80%) |
May 14, 2021 | 38.95 | 39.14 | 38.04 | 38.70 | 163,624 | +0.15(+0.39%) |
May 13, 2021 | 38.15 | 38.91 | 37.96 | 38.54 | 72,260 | +0.56(+1.48%) |
May 12, 2021 | 38.77 | 39.21 | 37.97 | 37.98 | 82,876 | -0.97(-2.48%) |
May 11, 2021 | 39.21 | 39.38 | 38.22 | 38.95 | 60,666 | -0.77(-1.94%) |
May 10, 2021 | 39.33 | 41.38 | 39.31 | 39.71 | 92,042 | +0.23(+0.59%) |
May 07, 2021 | 38.27 | 39.71 | 38.07 | 39.48 | 74,206 | +1.52(+4.00%) |
May 06, 2021 | 38.42 | 38.56 | 36.69 | 37.96 | 109,651 | -0.40(-1.05%) |
May 05, 2021 | 37.62 | 38.69 | 36.96 | 38.36 | 121,607 | +3.50(+10.05%) |
May 04, 2021 | 35.08 | 35.08 | 34.12 | 34.86 | 38,204 | -0.16(-0.46%) |
May 03, 2021 | 35.05 | 35.58 | 34.65 | 35.02 | 45,959 | +0.40(+1.16%) |
Apr 30, 2021 | 34.80 | 34.80 | 33.92 | 34.62 | 48,776 | -0.38(-1.10%) |
Apr 29, 2021 | 35.98 | 36.14 | 34.83 | 35.00 | 28,575 | -0.62(-1.73%) |
Apr 28, 2021 | 34.99 | 35.81 | 34.97 | 35.62 | 47,633 | +0.55(+1.58%) |
Apr 27, 2021 | 34.69 | 35.14 | 34.26 | 35.07 | 44,015 | +0.06(+0.18%) |
Apr 26, 2021 | 34.68 | 35.75 | 34.43 | 35.00 | 72,134 | +0.32(+0.93%) |
Apr 23, 2021 | 33.65 | 35.12 | 33.65 | 34.68 | 66,340 | +1.00(+2.97%) |
Apr 22, 2021 | 34.41 | 34.68 | 33.65 | 33.68 | 47,703 | -0.63(-1.85%) |
Apr 21, 2021 | 33.92 | 34.86 | 33.92 | 34.32 | 47,050 | +0.60(+1.78%) |
Apr 20, 2021 | 33.46 | 33.73 | 32.57 | 33.72 | 45,081 | +0.04(+0.13%) |
Apr 19, 2021 | 34.20 | 34.27 | 33.34 | 33.67 | 39,323 | -0.66(-1.93%) |
Apr 16, 2021 | 34.64 | 34.96 | 34.23 | 34.33 | 49,559 | -0.07(-0.21%) |
Apr 15, 2021 | 34.53 | 34.79 | 33.71 | 34.41 | 47,031 | +0.09(+0.26%) |
Apr 14, 2021 | 33.43 | 34.37 | 33.43 | 34.32 | 39,925 | +0.82(+2.46%) |
Apr 13, 2021 | 33.23 | 33.49 | 33.08 | 33.49 | 32,094 | +0.24(+0.73%) |
Apr 12, 2021 | 32.47 | 33.41 | 32.47 | 33.25 | 26,845 | +0.91(+2.82%) |
Apr 09, 2021 | 31.91 | 32.60 | 31.91 | 32.34 | 19,913 | +0.44(+1.37%) |
Apr 08, 2021 | 31.92 | 32.13 | 31.49 | 31.90 | 26,583 | +0.17(+0.54%) |
Apr 07, 2021 | 31.50 | 32.15 | 31.49 | 31.73 | 38,392 | +0.28(+0.88%) |
Apr 06, 2021 | 31.22 | 31.72 | 31.18 | 31.46 | 49,247 | +0.13(+0.43%) |
Apr 05, 2021 | 31.41 | 31.64 | 30.87 | 31.32 | 54,814 | +0.25(+0.81%) |
Apr 01, 2021 | 31.19 | 31.29 | 30.58 | 31.07 | 37,477 | +0.09(+0.29%) |
Mar 31, 2021 | 31.03 | 31.42 | 30.34 | 30.98 | 56,306 | +0.09(+0.29%) |
Mar 30, 2021 | 30.67 | 31.39 | 30.65 | 30.89 | 65,929 | +0.07(+0.23%) |
Mar 29, 2021 | 31.73 | 32.39 | 30.44 | 30.82 | 39,274 | -1.10(-3.44%) |
Mar 26, 2021 | 31.90 | 32.43 | 31.79 | 31.92 | 40,833 | +0.55(+1.74%) |
Mar 25, 2021 | 30.13 | 31.81 | 29.69 | 31.37 | 50,020 | +1.04(+3.42%) |
Mar 24, 2021 | 30.68 | 31.95 | 30.34 | 30.34 | 37,564 | +0.06(+0.21%) |
Mar 23, 2021 | 31.64 | 32.29 | 29.75 | 30.28 | 62,416 | -1.64(-5.15%) |
Mar 22, 2021 | 31.54 | 32.39 | 31.16 | 31.92 | 48,065 | +0.21(+0.68%) |
Mar 19, 2021 | 30.99 | 32.09 | 30.53 | 31.71 | 163,894 | +0.48(+1.55%) |
Mar 18, 2021 | 31.58 | 32.04 | 31.20 | 31.22 | 40,038 | -0.57(-1.80%) |
Mar 17, 2021 | 31.98 | 32.37 | 31.43 | 31.79 | 56,322 | -0.47(-1.47%) |
Mar 16, 2021 | 32.96 | 32.96 | 32.13 | 32.27 | 38,332 | -0.83(-2.51%) |
Mar 15, 2021 | 33.22 | 33.60 | 32.42 | 33.10 | 63,809 | +0.06(+0.19%) |
Mar 12, 2021 | 32.85 | 34.16 | 32.72 | 33.04 | 64,998 | +0.16(+0.49%) |
Mar 11, 2021 | 32.78 | 32.88 | 31.83 | 32.88 | 55,925 | +0.26(+0.79%) |
Mar 10, 2021 | 32.11 | 32.78 | 31.65 | 32.62 | 55,375 | +0.45(+1.39%) |
Mar 09, 2021 | 32.38 | 32.92 | 31.58 | 32.17 | 53,050 | +0.04(+0.14%) |
Mar 08, 2021 | 33.40 | 33.69 | 31.86 | 32.13 | 90,374 | -0.71(-2.15%) |
Mar 05, 2021 | 32.11 | 32.99 | 31.92 | 32.83 | 119,816 | +1.30(+4.11%) |
Mar 04, 2021 | 31.06 | 31.96 | 30.92 | 31.54 | 80,564 | +0.43(+1.38%) |
Mar 03, 2021 | 30.42 | 32.07 | 30.37 | 31.11 | 75,225 | +0.69(+2.26%) |
Mar 02, 2021 | 30.10 | 30.91 | 30.10 | 30.42 | 37,295 | +0.43(+1.43%) |