Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.26 | 41.26 | 40.83 | 41.08 | 977,034 | +0.13(+0.33%) |
May 27, 2021 | 40.86 | 41.14 | 40.65 | 40.94 | 1,108,090 | +0.22(+0.53%) |
May 26, 2021 | 40.38 | 40.73 | 40.32 | 40.73 | 1,092,948 | +0.29(+0.72%) |
May 25, 2021 | 41.26 | 41.43 | 40.43 | 40.43 | 1,653,364 | -0.98(-2.35%) |
May 24, 2021 | 41.11 | 41.59 | 40.75 | 41.41 | 1,479,192 | +0.63(+1.55%) |
May 21, 2021 | 40.95 | 41.41 | 40.76 | 40.78 | 1,573,946 | -0.17(-0.43%) |
May 20, 2021 | 40.18 | 41.03 | 40.03 | 40.95 | 1,149,440 | +0.69(+1.72%) |
May 19, 2021 | 40.54 | 40.57 | 39.94 | 40.26 | 1,977,246 | -0.79(-1.93%) |
May 18, 2021 | 41.67 | 41.67 | 40.96 | 41.05 | 1,586,428 | -0.44(-1.06%) |
May 17, 2021 | 40.74 | 41.65 | 40.59 | 41.49 | 1,363,594 | +0.59(+1.45%) |
May 14, 2021 | 41.11 | 41.21 | 40.84 | 40.90 | 2,492,318 | +0.46(+1.13%) |
May 13, 2021 | 39.63 | 40.47 | 39.62 | 40.44 | 1,546,510 | +0.56(+1.40%) |
May 12, 2021 | 39.75 | 40.45 | 39.72 | 39.88 | 1,799,233 | +0.39(+0.99%) |
May 11, 2021 | 39.24 | 39.98 | 39.01 | 39.49 | 1,660,867 | -0.46(-1.15%) |
May 10, 2021 | 40.08 | 40.46 | 39.80 | 39.95 | 1,878,991 | -0.01(-0.02%) |
May 07, 2021 | 39.82 | 40.05 | 39.25 | 39.96 | 1,430,518 | +0.15(+0.38%) |
May 06, 2021 | 39.42 | 39.90 | 39.07 | 39.81 | 1,503,568 | +0.61(+1.57%) |
May 05, 2021 | 39.47 | 39.67 | 39.17 | 39.20 | 1,746,147 | +0.03(+0.08%) |
May 04, 2021 | 38.97 | 39.28 | 38.69 | 39.16 | 1,919,740 | +0.32(+0.82%) |
May 03, 2021 | 38.58 | 39.15 | 38.49 | 38.84 | 2,106,558 | +0.70(+1.84%) |
Apr 30, 2021 | 38.27 | 39.03 | 38.14 | 38.14 | 1,701,438 | -0.44(-1.14%) |
Apr 29, 2021 | 39.15 | 39.63 | 38.28 | 38.58 | 2,168,536 | +0.24(+0.64%) |
Apr 28, 2021 | 38.13 | 38.44 | 37.83 | 38.34 | 1,680,598 | +0.55(+1.47%) |
Apr 27, 2021 | 37.89 | 38.09 | 37.64 | 37.78 | 1,322,046 | -0.07(-0.19%) |
Apr 26, 2021 | 37.89 | 38.39 | 37.73 | 37.86 | 1,152,236 | +0.02(+0.04%) |
Apr 23, 2021 | 37.23 | 37.85 | 37.21 | 37.84 | 1,082,588 | +0.61(+1.64%) |
Apr 22, 2021 | 37.96 | 37.96 | 37.07 | 37.23 | 1,337,699 | -0.46(-1.21%) |
Apr 21, 2021 | 37.19 | 37.95 | 37.03 | 37.69 | 1,362,804 | +0.59(+1.58%) |
Apr 20, 2021 | 37.11 | 37.31 | 36.63 | 37.10 | 1,330,859 | -0.08(-0.22%) |
Apr 19, 2021 | 37.21 | 37.65 | 37.07 | 37.18 | 1,183,738 | +0.11(+0.31%) |
Apr 16, 2021 | 37.32 | 37.42 | 37.06 | 37.07 | 1,071,798 | -0.24(-0.63%) |
Apr 15, 2021 | 37.10 | 37.42 | 36.90 | 37.30 | 1,276,444 | +0.37(+0.99%) |
Apr 14, 2021 | 36.78 | 37.34 | 36.66 | 36.94 | 1,183,501 | +0.44(+1.21%) |
Apr 13, 2021 | 36.56 | 36.66 | 36.36 | 36.50 | 844,786 | -0.20(-0.56%) |
Apr 12, 2021 | 36.45 | 36.83 | 36.38 | 36.70 | 886,006 | +0.25(+0.69%) |
Apr 09, 2021 | 37.08 | 37.37 | 36.25 | 36.45 | 1,310,044 | -0.46(-1.24%) |
Apr 08, 2021 | 36.98 | 37.07 | 36.63 | 36.90 | 1,243,241 | +0.02(+0.04%) |
Apr 07, 2021 | 36.93 | 37.02 | 36.70 | 36.89 | 1,298,570 | +0.15(+0.40%) |
Apr 06, 2021 | 36.52 | 37.01 | 36.40 | 36.74 | 1,357,540 | +0.38(+1.05%) |
Apr 05, 2021 | 36.06 | 36.46 | 35.92 | 36.36 | 1,461,078 | +0.32(+0.88%) |
Apr 01, 2021 | 35.79 | 36.04 | 35.13 | 36.04 | 1,465,645 | +0.68(+1.91%) |
Mar 31, 2021 | 35.01 | 35.71 | 34.91 | 35.36 | 2,142,746 | +0.46(+1.33%) |
Mar 30, 2021 | 35.08 | 35.33 | 34.82 | 34.90 | 1,046,265 | -0.52(-1.47%) |
Mar 29, 2021 | 35.72 | 35.83 | 35.04 | 35.42 | 1,247,012 | -0.30(-0.84%) |
Mar 26, 2021 | 34.99 | 35.75 | 34.74 | 35.72 | 1,636,819 | +0.99(+2.84%) |
Mar 25, 2021 | 34.40 | 34.82 | 34.06 | 34.73 | 2,224,990 | +0.02(+0.05%) |
Mar 24, 2021 | 34.86 | 35.30 | 34.68 | 34.72 | 1,422,993 | +0.05(+0.14%) |
Mar 23, 2021 | 35.28 | 35.71 | 34.64 | 34.67 | 2,359,796 | -1.10(-3.08%) |
Mar 22, 2021 | 35.97 | 36.23 | 35.58 | 35.77 | 1,329,265 | -0.18(-0.50%) |
Mar 19, 2021 | 36.40 | 37.25 | 35.88 | 35.95 | 4,411,160 | -0.51(-1.41%) |
Mar 18, 2021 | 36.92 | 37.19 | 36.32 | 36.46 | 1,979,079 | -0.63(-1.69%) |
Mar 17, 2021 | 37.38 | 37.60 | 36.84 | 37.09 | 2,020,012 | -0.15(-0.39%) |
Mar 16, 2021 | 37.74 | 37.78 | 37.20 | 37.24 | 2,554,101 | -0.70(-1.85%) |
Mar 15, 2021 | 37.19 | 37.94 | 37.08 | 37.94 | 2,698,295 | +0.93(+2.51%) |
Mar 12, 2021 | 36.76 | 37.06 | 36.47 | 37.01 | 2,391,897 | +0.23(+0.62%) |
Mar 11, 2021 | 37.07 | 37.25 | 36.68 | 36.78 | 1,782,324 | +0.11(+0.29%) |
Mar 10, 2021 | 36.45 | 36.75 | 36.19 | 36.68 | 2,874,366 | +0.27(+0.74%) |
Mar 09, 2021 | 36.78 | 37.07 | 36.41 | 36.41 | 1,894,817 | -0.29(-0.80%) |
Mar 08, 2021 | 37.15 | 37.17 | 36.37 | 36.70 | 2,432,887 | +0.10(+0.27%) |
Mar 05, 2021 | 36.95 | 37.19 | 36.12 | 36.60 | 2,240,710 | +0.20(+0.56%) |
Mar 04, 2021 | 36.36 | 37.03 | 35.80 | 36.40 | 2,875,653 | +0.49(+1.36%) |
Mar 03, 2021 | 35.88 | 36.73 | 35.78 | 35.91 | 2,026,926 | +0.33(+0.94%) |
Mar 02, 2021 | 35.08 | 35.70 | 34.89 | 35.57 | 1,319,988 | +0.53(+1.51%) |