Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.65 | 40.05 | 39.59 | 39.98 | 350,780 | +0.39(+0.98%) |
May 27, 2021 | 40.07 | 40.12 | 39.57 | 39.59 | 348,504 | -0.32(-0.80%) |
May 26, 2021 | 39.73 | 40.21 | 39.54 | 39.91 | 414,263 | +0.23(+0.58%) |
May 25, 2021 | 40.21 | 40.31 | 39.66 | 39.68 | 733,464 | -0.63(-1.56%) |
May 24, 2021 | 40.24 | 40.55 | 40.15 | 40.31 | 395,871 | +0.14(+0.35%) |
May 21, 2021 | 39.89 | 40.23 | 39.76 | 40.17 | 323,310 | +0.31(+0.77%) |
May 20, 2021 | 40.44 | 40.44 | 39.72 | 39.86 | 323,787 | -0.51(-1.26%) |
May 19, 2021 | 40.74 | 40.75 | 39.94 | 40.37 | 266,416 | -0.51(-1.24%) |
May 18, 2021 | 40.59 | 41.08 | 40.59 | 40.88 | 272,323 | +0.12(+0.30%) |
May 17, 2021 | 40.87 | 41.04 | 40.53 | 40.76 | 470,914 | -0.17(-0.41%) |
May 14, 2021 | 40.97 | 41.41 | 40.76 | 40.92 | 304,353 | +0.08(+0.19%) |
May 13, 2021 | 39.91 | 41.14 | 39.85 | 40.84 | 393,604 | +0.92(+2.30%) |
May 12, 2021 | 40.85 | 41.02 | 39.82 | 39.93 | 416,004 | -0.81(-1.99%) |
May 11, 2021 | 41.29 | 41.29 | 40.43 | 40.74 | 365,370 | -0.64(-1.54%) |
May 10, 2021 | 41.14 | 41.86 | 41.13 | 41.38 | 325,901 | +0.33(+0.81%) |
May 07, 2021 | 40.90 | 41.25 | 40.85 | 41.04 | 383,713 | -0.17(-0.40%) |
May 06, 2021 | 40.73 | 41.22 | 40.36 | 41.21 | 505,678 | +0.52(+1.29%) |
May 05, 2021 | 40.12 | 40.76 | 39.17 | 40.69 | 593,769 | +0.44(+1.09%) |
May 04, 2021 | 40.30 | 40.61 | 40.12 | 40.25 | 540,919 | +0.04(+0.09%) |
May 03, 2021 | 40.41 | 40.57 | 40.17 | 40.21 | 872,633 | +0.00(+0.00%) |
Apr 30, 2021 | 40.17 | 40.38 | 40.07 | 40.21 | 536,941 | +0.02(+0.04%) |
Apr 29, 2021 | 40.04 | 40.54 | 39.93 | 40.20 | 351,742 | +0.16(+0.39%) |
Apr 28, 2021 | 40.28 | 40.28 | 39.72 | 40.04 | 500,091 | +0.00(+0.00%) |
Apr 27, 2021 | 40.41 | 40.41 | 39.84 | 40.04 | 392,945 | -0.30(-0.74%) |
Apr 26, 2021 | 40.91 | 40.91 | 40.03 | 40.34 | 664,114 | -0.36(-0.88%) |
Apr 23, 2021 | 41.21 | 41.31 | 40.68 | 40.69 | 534,538 | -0.39(-0.96%) |
Apr 22, 2021 | 41.28 | 41.54 | 40.95 | 41.09 | 584,079 | +0.04(+0.11%) |
Apr 21, 2021 | 41.09 | 41.22 | 40.71 | 41.04 | 432,558 | -0.05(-0.13%) |
Apr 20, 2021 | 41.64 | 41.84 | 40.92 | 41.10 | 490,922 | -0.56(-1.34%) |
Apr 19, 2021 | 41.29 | 41.80 | 41.17 | 41.66 | 654,108 | +0.38(+0.91%) |
Apr 16, 2021 | 41.95 | 42.04 | 41.26 | 41.28 | 3,307,247 | -0.40(-0.96%) |
Apr 15, 2021 | 41.76 | 42.03 | 41.39 | 41.68 | 510,040 | -0.04(-0.10%) |
Apr 14, 2021 | 41.60 | 42.01 | 41.43 | 41.73 | 504,956 | +0.23(+0.55%) |
Apr 13, 2021 | 41.25 | 41.70 | 40.88 | 41.50 | 600,066 | -0.08(-0.19%) |
Apr 12, 2021 | 41.88 | 41.92 | 41.40 | 41.58 | 317,226 | +0.01(+0.02%) |
Apr 09, 2021 | 41.70 | 41.87 | 41.40 | 41.57 | 633,297 | -0.01(-0.02%) |
Apr 08, 2021 | 41.69 | 41.80 | 41.14 | 41.58 | 476,423 | -0.13(-0.31%) |
Apr 07, 2021 | 41.52 | 41.79 | 41.32 | 41.71 | 381,099 | +0.38(+0.91%) |
Apr 06, 2021 | 41.27 | 41.73 | 40.77 | 41.33 | 591,671 | -0.11(-0.27%) |
Apr 05, 2021 | 41.96 | 42.72 | 41.33 | 41.45 | 820,827 | +0.00(+0.00%) |
Apr 01, 2021 | 41.58 | 41.75 | 40.88 | 41.45 | 371,922 | -0.28(-0.67%) |
Mar 31, 2021 | 41.30 | 41.84 | 41.09 | 41.73 | 531,121 | +0.47(+1.14%) |
Mar 30, 2021 | 41.70 | 41.78 | 41.18 | 41.25 | 380,772 | -0.64(-1.52%) |
Mar 29, 2021 | 42.07 | 42.94 | 41.85 | 41.89 | 556,869 | -0.29(-0.68%) |
Mar 26, 2021 | 41.69 | 42.19 | 41.08 | 42.18 | 863,203 | +0.28(+0.67%) |
Mar 25, 2021 | 41.04 | 42.02 | 40.47 | 41.90 | 1,071,496 | +1.33(+3.27%) |
Mar 24, 2021 | 40.56 | 41.24 | 40.13 | 40.57 | 741,339 | +0.17(+0.41%) |
Mar 23, 2021 | 40.07 | 40.61 | 39.90 | 40.41 | 534,912 | -0.03(-0.06%) |
Mar 22, 2021 | 40.29 | 40.62 | 39.90 | 40.43 | 553,642 | -0.05(-0.13%) |
Mar 19, 2021 | 39.37 | 40.60 | 39.05 | 40.48 | 1,338,462 | +1.10(+2.80%) |
Mar 18, 2021 | 39.97 | 40.27 | 39.26 | 39.38 | 422,622 | -0.42(-1.05%) |
Mar 17, 2021 | 40.77 | 40.77 | 39.72 | 39.80 | 480,625 | -0.96(-2.36%) |
Mar 16, 2021 | 40.77 | 41.42 | 40.49 | 40.76 | 506,828 | -0.43(-1.04%) |
Mar 15, 2021 | 39.58 | 42.02 | 39.57 | 41.19 | 1,228,770 | +1.87(+4.76%) |
Mar 12, 2021 | 37.91 | 39.75 | 37.87 | 39.32 | 614,758 | +1.63(+4.34%) |
Mar 11, 2021 | 38.06 | 38.22 | 37.52 | 37.69 | 347,310 | -0.47(-1.24%) |
Mar 10, 2021 | 37.09 | 38.22 | 37.02 | 38.16 | 419,249 | +1.14(+3.09%) |
Mar 09, 2021 | 37.20 | 37.43 | 36.81 | 37.02 | 614,575 | -0.40(-1.07%) |
Mar 08, 2021 | 37.74 | 38.06 | 37.30 | 37.42 | 1,162,245 | -0.09(-0.23%) |
Mar 05, 2021 | 36.12 | 37.61 | 35.70 | 37.51 | 569,212 | +1.79(+5.02%) |
Mar 04, 2021 | 35.76 | 36.50 | 35.56 | 35.71 | 402,110 | +0.18(+0.52%) |
Mar 03, 2021 | 34.76 | 35.64 | 34.55 | 35.53 | 474,299 | +0.94(+2.73%) |
Mar 02, 2021 | 34.80 | 34.82 | 33.99 | 34.59 | 477,614 | -0.19(-0.55%) |