Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.34 | 38.67 | 37.56 | 38.42 | 642,365 | +0.61(+1.60%) |
May 27, 2021 | 38.72 | 39.04 | 37.64 | 37.82 | 437,801 | -0.77(-1.99%) |
May 26, 2021 | 37.51 | 38.98 | 37.30 | 38.59 | 697,825 | +1.40(+3.77%) |
May 25, 2021 | 38.49 | 38.88 | 37.13 | 37.18 | 492,552 | -1.23(-3.20%) |
May 24, 2021 | 38.21 | 38.60 | 37.82 | 38.41 | 559,587 | +0.50(+1.31%) |
May 21, 2021 | 38.52 | 39.26 | 37.88 | 37.92 | 555,124 | -0.30(-0.79%) |
May 20, 2021 | 39.52 | 39.67 | 37.82 | 38.22 | 1,117,721 | -0.95(-2.41%) |
May 19, 2021 | 38.20 | 39.32 | 37.84 | 39.16 | 581,233 | -0.55(-1.37%) |
May 18, 2021 | 40.54 | 41.35 | 39.71 | 39.71 | 794,491 | -0.73(-1.81%) |
May 17, 2021 | 40.31 | 40.93 | 39.71 | 40.44 | 923,008 | +0.22(+0.56%) |
May 14, 2021 | 38.98 | 40.29 | 38.98 | 40.22 | 847,349 | +1.44(+3.72%) |
May 13, 2021 | 37.15 | 38.98 | 37.15 | 38.77 | 760,604 | +1.51(+4.05%) |
May 12, 2021 | 38.03 | 39.05 | 37.06 | 37.26 | 1,335,474 | -1.20(-3.12%) |
May 11, 2021 | 37.80 | 39.09 | 37.64 | 38.46 | 808,051 | -0.40(-1.03%) |
May 10, 2021 | 39.47 | 40.15 | 38.80 | 38.86 | 575,648 | -0.43(-1.09%) |
May 07, 2021 | 38.44 | 39.54 | 38.12 | 39.29 | 792,117 | +0.43(+1.10%) |
May 06, 2021 | 40.57 | 41.09 | 37.61 | 38.86 | 1,148,232 | -1.50(-3.72%) |
May 05, 2021 | 38.73 | 40.61 | 37.65 | 40.36 | 1,072,966 | +2.04(+5.31%) |
May 04, 2021 | 38.83 | 39.85 | 37.31 | 38.33 | 822,509 | -0.52(-1.33%) |
May 03, 2021 | 39.12 | 39.49 | 38.63 | 38.84 | 602,971 | +0.36(+0.94%) |
Apr 30, 2021 | 38.00 | 39.33 | 37.81 | 38.48 | 860,590 | -0.06(-0.15%) |
Apr 29, 2021 | 39.86 | 40.13 | 37.90 | 38.54 | 780,765 | -0.07(-0.18%) |
Apr 28, 2021 | 38.24 | 39.16 | 37.72 | 38.61 | 590,654 | +0.63(+1.67%) |
Apr 27, 2021 | 39.20 | 39.71 | 37.81 | 37.97 | 739,011 | -1.21(-3.08%) |
Apr 26, 2021 | 39.24 | 40.11 | 38.89 | 39.18 | 597,630 | +0.45(+1.16%) |
Apr 23, 2021 | 37.87 | 39.22 | 37.14 | 38.73 | 716,611 | +1.18(+3.14%) |
Apr 22, 2021 | 37.63 | 38.27 | 36.93 | 37.56 | 479,706 | -0.20(-0.54%) |
Apr 21, 2021 | 36.80 | 38.33 | 36.59 | 37.76 | 518,745 | +0.72(+1.95%) |
Apr 20, 2021 | 38.39 | 39.06 | 36.08 | 37.04 | 907,269 | -1.37(-3.58%) |
Apr 19, 2021 | 37.43 | 38.75 | 36.93 | 38.41 | 850,708 | +0.72(+1.91%) |
Apr 16, 2021 | 37.33 | 38.19 | 36.86 | 37.69 | 529,633 | +0.90(+2.44%) |
Apr 15, 2021 | 37.86 | 38.10 | 36.44 | 36.80 | 509,728 | -0.25(-0.68%) |
Apr 14, 2021 | 36.07 | 37.27 | 36.01 | 37.05 | 510,254 | +0.91(+2.51%) |
Apr 13, 2021 | 36.66 | 37.10 | 35.47 | 36.14 | 376,704 | -0.64(-1.75%) |
Apr 12, 2021 | 36.64 | 36.89 | 35.30 | 36.79 | 392,414 | +0.38(+1.04%) |
Apr 09, 2021 | 35.09 | 36.78 | 35.01 | 36.41 | 457,695 | +1.19(+3.38%) |
Apr 08, 2021 | 35.60 | 35.87 | 34.30 | 35.22 | 355,173 | -0.17(-0.47%) |
Apr 07, 2021 | 36.30 | 36.53 | 35.09 | 35.38 | 432,205 | -0.99(-2.73%) |
Apr 06, 2021 | 37.70 | 38.18 | 36.19 | 36.38 | 514,082 | -1.05(-2.81%) |
Apr 05, 2021 | 36.05 | 37.78 | 34.97 | 37.43 | 884,978 | +2.24(+6.37%) |
Apr 01, 2021 | 34.52 | 35.51 | 33.92 | 35.19 | 603,521 | +0.94(+2.73%) |
Mar 31, 2021 | 34.26 | 35.08 | 33.46 | 34.25 | 682,805 | -0.05(-0.14%) |
Mar 30, 2021 | 32.88 | 34.69 | 32.53 | 34.30 | 517,843 | +1.53(+4.67%) |
Mar 29, 2021 | 33.96 | 35.26 | 32.42 | 32.77 | 731,539 | -0.69(-2.07%) |
Mar 26, 2021 | 33.28 | 34.23 | 32.65 | 33.46 | 961,159 | +0.95(+2.91%) |
Mar 25, 2021 | 32.97 | 34.39 | 31.58 | 32.52 | 2,528,040 | -0.58(-1.77%) |
Mar 24, 2021 | 36.62 | 37.35 | 33.03 | 33.10 | 1,027,815 | -2.77(-7.72%) |
Mar 23, 2021 | 38.67 | 39.25 | 35.23 | 35.87 | 1,517,213 | -3.53(-8.95%) |
Mar 22, 2021 | 39.37 | 39.75 | 38.11 | 39.40 | 716,139 | +0.56(+1.43%) |
Mar 19, 2021 | 37.26 | 39.19 | 36.56 | 38.84 | 1,351,945 | +2.43(+6.66%) |
Mar 18, 2021 | 37.03 | 38.27 | 36.28 | 36.42 | 402,198 | -0.29(-0.80%) |
Mar 17, 2021 | 35.58 | 37.22 | 34.06 | 36.71 | 803,041 | +0.48(+1.32%) |
Mar 16, 2021 | 35.12 | 37.86 | 34.63 | 36.23 | 948,260 | -1.55(-4.10%) |
Mar 15, 2021 | 38.42 | 38.92 | 37.04 | 37.78 | 550,387 | -0.71(-1.85%) |
Mar 12, 2021 | 37.95 | 38.50 | 37.05 | 38.49 | 787,010 | +0.69(+1.83%) |
Mar 11, 2021 | 41.40 | 42.07 | 37.61 | 37.80 | 1,414,241 | -3.29(-8.02%) |
Mar 10, 2021 | 39.32 | 41.19 | 38.98 | 41.09 | 1,281,491 | +2.68(+6.98%) |
Mar 09, 2021 | 34.63 | 39.15 | 34.11 | 38.41 | 1,167,445 | +3.46(+9.90%) |
Mar 08, 2021 | 33.48 | 35.26 | 33.26 | 34.95 | 481,173 | +1.80(+5.44%) |
Mar 05, 2021 | 33.69 | 34.17 | 30.68 | 33.15 | 847,146 | -0.24(-0.73%) |
Mar 04, 2021 | 35.08 | 35.87 | 32.77 | 33.39 | 890,722 | -2.13(-6.01%) |
Mar 03, 2021 | 34.59 | 37.02 | 34.53 | 35.53 | 687,809 | +1.30(+3.79%) |
Mar 02, 2021 | 35.08 | 35.68 | 33.92 | 34.23 | 573,360 | -1.05(-2.98%) |