Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.47 | 40.52 | 39.64 | 40.30 | 494,208 | -0.11(-0.27%) |
May 27, 2021 | 40.35 | 40.56 | 40.07 | 40.41 | 642,203 | +0.43(+1.09%) |
May 26, 2021 | 39.76 | 40.26 | 39.19 | 39.98 | 877,037 | +0.34(+0.86%) |
May 25, 2021 | 40.67 | 40.98 | 39.61 | 39.64 | 492,348 | -0.79(-1.95%) |
May 24, 2021 | 40.91 | 40.95 | 40.39 | 40.43 | 431,133 | -0.02(-0.06%) |
May 21, 2021 | 40.49 | 40.88 | 40.21 | 40.45 | 391,797 | +0.31(+0.77%) |
May 20, 2021 | 39.39 | 40.49 | 39.05 | 40.15 | 554,528 | +0.96(+2.46%) |
May 19, 2021 | 38.87 | 39.24 | 38.19 | 39.18 | 732,187 | -0.43(-1.08%) |
May 18, 2021 | 40.26 | 40.64 | 39.36 | 39.61 | 1,209,033 | -0.73(-1.82%) |
May 17, 2021 | 40.79 | 40.95 | 39.74 | 40.34 | 651,688 | -0.77(-1.86%) |
May 14, 2021 | 40.52 | 41.36 | 40.30 | 41.11 | 501,682 | +0.86(+2.14%) |
May 13, 2021 | 39.64 | 40.59 | 39.46 | 40.25 | 797,119 | +0.77(+1.94%) |
May 12, 2021 | 42.40 | 42.61 | 39.40 | 39.48 | 1,100,482 | -3.22(-7.54%) |
May 11, 2021 | 42.34 | 43.10 | 42.10 | 42.70 | 643,357 | -1.01(-2.31%) |
May 10, 2021 | 43.88 | 44.34 | 43.69 | 43.71 | 769,727 | -0.09(-0.19%) |
May 07, 2021 | 43.73 | 44.36 | 43.43 | 43.79 | 722,323 | +0.10(+0.23%) |
May 06, 2021 | 42.10 | 43.75 | 41.96 | 43.69 | 865,732 | +1.51(+3.58%) |
May 05, 2021 | 41.24 | 42.20 | 40.62 | 42.18 | 1,064,998 | +1.45(+3.56%) |
May 04, 2021 | 40.46 | 40.99 | 40.02 | 40.73 | 775,893 | +0.52(+1.29%) |
May 03, 2021 | 39.77 | 40.56 | 39.40 | 40.21 | 1,001,519 | +0.73(+1.85%) |
Apr 30, 2021 | 40.37 | 40.69 | 39.21 | 39.48 | 1,206,986 | -1.43(-3.51%) |
Apr 29, 2021 | 41.33 | 41.65 | 40.29 | 40.92 | 684,595 | +0.16(+0.38%) |
Apr 28, 2021 | 41.25 | 41.65 | 39.62 | 40.76 | 1,441,150 | -0.89(-2.14%) |
Apr 27, 2021 | 41.78 | 42.73 | 41.37 | 41.65 | 1,325,055 | -2.16(-4.92%) |
Apr 26, 2021 | 43.09 | 44.16 | 42.96 | 43.81 | 1,246,407 | +1.19(+2.78%) |
Apr 23, 2021 | 41.83 | 42.80 | 41.48 | 42.62 | 607,942 | +0.96(+2.31%) |
Apr 22, 2021 | 41.93 | 42.30 | 41.33 | 41.66 | 792,920 | -0.28(-0.67%) |
Apr 21, 2021 | 40.85 | 41.96 | 40.79 | 41.94 | 747,113 | +0.90(+2.19%) |
Apr 20, 2021 | 42.07 | 42.77 | 40.50 | 41.04 | 930,151 | -1.43(-3.36%) |
Apr 19, 2021 | 43.44 | 43.62 | 41.90 | 42.47 | 773,486 | -1.19(-2.72%) |
Apr 16, 2021 | 44.59 | 44.70 | 43.06 | 43.66 | 818,027 | -0.28(-0.64%) |
Apr 15, 2021 | 42.54 | 44.42 | 42.00 | 43.93 | 1,538,858 | +2.11(+5.04%) |
Apr 14, 2021 | 41.98 | 42.68 | 41.76 | 41.83 | 485,849 | -0.25(-0.59%) |
Apr 13, 2021 | 42.44 | 42.48 | 41.36 | 42.07 | 684,835 | -0.19(-0.46%) |
Apr 12, 2021 | 41.38 | 42.39 | 41.32 | 42.27 | 503,524 | +0.89(+2.16%) |
Apr 09, 2021 | 41.47 | 41.60 | 40.73 | 41.38 | 695,897 | +0.29(+0.72%) |
Apr 08, 2021 | 41.38 | 41.53 | 40.10 | 41.08 | 954,079 | -0.02(-0.06%) |
Apr 07, 2021 | 40.96 | 41.38 | 40.57 | 41.10 | 477,389 | +0.02(+0.06%) |
Apr 06, 2021 | 42.26 | 42.41 | 40.56 | 41.08 | 983,141 | -1.11(-2.63%) |
Apr 05, 2021 | 41.10 | 42.45 | 40.82 | 42.19 | 1,649,111 | +1.47(+3.60%) |
Apr 01, 2021 | 40.94 | 41.07 | 40.36 | 40.72 | 503,738 | +0.27(+0.67%) |
Mar 31, 2021 | 39.93 | 40.86 | 39.82 | 40.45 | 771,871 | +0.60(+1.52%) |
Mar 30, 2021 | 39.35 | 39.96 | 39.17 | 39.85 | 556,276 | +0.43(+1.10%) |
Mar 29, 2021 | 40.57 | 40.94 | 39.13 | 39.41 | 670,824 | -1.56(-3.80%) |
Mar 26, 2021 | 39.92 | 41.04 | 39.55 | 40.97 | 771,599 | +1.47(+3.71%) |
Mar 25, 2021 | 39.31 | 39.66 | 37.45 | 39.51 | 966,697 | -0.12(-0.29%) |
Mar 24, 2021 | 40.00 | 40.58 | 39.57 | 39.62 | 963,314 | +0.01(+0.02%) |
Mar 23, 2021 | 40.87 | 41.14 | 39.52 | 39.62 | 1,007,366 | -1.57(-3.82%) |
Mar 22, 2021 | 41.20 | 41.59 | 40.39 | 41.19 | 633,998 | +0.08(+0.19%) |
Mar 19, 2021 | 40.06 | 41.38 | 39.55 | 41.11 | 1,371,159 | +1.05(+2.61%) |
Mar 18, 2021 | 41.50 | 41.56 | 39.82 | 40.06 | 857,038 | -1.36(-3.29%) |
Mar 17, 2021 | 39.82 | 41.54 | 39.74 | 41.43 | 843,247 | +1.44(+3.61%) |
Mar 16, 2021 | 39.66 | 40.24 | 39.18 | 39.99 | 908,063 | +0.52(+1.32%) |
Mar 15, 2021 | 38.93 | 39.48 | 38.32 | 39.47 | 568,067 | +0.71(+1.84%) |
Mar 12, 2021 | 39.25 | 39.51 | 38.58 | 38.75 | 522,309 | -0.50(-1.26%) |
Mar 11, 2021 | 39.52 | 40.10 | 39.05 | 39.25 | 748,717 | -0.05(-0.14%) |
Mar 10, 2021 | 38.50 | 39.57 | 38.38 | 39.31 | 960,180 | +1.35(+3.55%) |
Mar 09, 2021 | 37.13 | 38.38 | 36.83 | 37.96 | 1,051,062 | +1.26(+3.44%) |
Mar 08, 2021 | 37.39 | 37.68 | 36.64 | 36.69 | 738,383 | -0.46(-1.23%) |
Mar 05, 2021 | 36.27 | 37.25 | 34.58 | 37.15 | 872,192 | +1.43(+4.02%) |
Mar 04, 2021 | 36.44 | 36.86 | 34.77 | 35.72 | 1,267,363 | -1.40(-3.76%) |
Mar 03, 2021 | 37.63 | 38.13 | 37.10 | 37.11 | 808,232 | -0.45(-1.20%) |
Mar 02, 2021 | 38.24 | 38.25 | 37.44 | 37.56 | 795,095 | -0.70(-1.82%) |