Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.55 | 38.62 | 38.07 | 38.38 | 919,528 | -0.12(-0.31%) |
May 27, 2021 | 37.51 | 38.62 | 37.51 | 38.51 | 1,242,625 | +1.38(+3.71%) |
May 26, 2021 | 36.64 | 37.18 | 36.55 | 37.13 | 771,278 | +0.49(+1.35%) |
May 25, 2021 | 37.24 | 37.25 | 36.44 | 36.63 | 804,357 | -0.56(-1.50%) |
May 24, 2021 | 37.08 | 37.24 | 36.82 | 37.19 | 563,544 | -0.02(-0.05%) |
May 21, 2021 | 38.04 | 38.15 | 36.81 | 37.21 | 769,232 | -0.47(-1.23%) |
May 20, 2021 | 37.91 | 37.97 | 37.44 | 37.68 | 929,365 | -0.20(-0.52%) |
May 19, 2021 | 38.79 | 38.81 | 37.52 | 37.87 | 1,584,632 | -2.03(-5.09%) |
May 18, 2021 | 40.02 | 40.43 | 39.66 | 39.90 | 937,380 | +0.38(+0.97%) |
May 17, 2021 | 39.09 | 39.57 | 38.79 | 39.52 | 1,149,905 | +0.44(+1.12%) |
May 14, 2021 | 38.82 | 39.27 | 38.53 | 39.08 | 1,835,302 | +0.08(+0.21%) |
May 13, 2021 | 39.80 | 40.18 | 38.41 | 39.00 | 1,495,282 | -1.18(-2.94%) |
May 12, 2021 | 41.69 | 41.70 | 40.05 | 40.18 | 1,739,481 | -1.70(-4.07%) |
May 11, 2021 | 40.96 | 42.02 | 40.05 | 41.88 | 1,675,228 | +0.00(+0.00%) |
May 10, 2021 | 42.86 | 43.71 | 41.79 | 41.88 | 3,943,323 | +0.62(+1.51%) |
May 07, 2021 | 40.44 | 41.29 | 40.26 | 41.26 | 2,010,985 | +1.42(+3.57%) |
May 06, 2021 | 39.46 | 39.86 | 39.09 | 39.84 | 1,404,230 | +0.70(+1.78%) |
May 05, 2021 | 38.83 | 39.17 | 38.10 | 39.14 | 1,258,865 | +1.43(+3.80%) |
May 04, 2021 | 37.46 | 37.77 | 37.04 | 37.71 | 897,883 | +0.47(+1.28%) |
May 03, 2021 | 37.07 | 37.42 | 36.95 | 37.23 | 573,330 | +0.50(+1.37%) |
Apr 30, 2021 | 37.58 | 37.68 | 36.63 | 36.73 | 851,663 | -1.03(-2.74%) |
Apr 29, 2021 | 38.43 | 38.87 | 37.26 | 37.76 | 679,523 | -0.07(-0.17%) |
Apr 28, 2021 | 37.58 | 37.98 | 37.25 | 37.83 | 457,520 | +0.12(+0.32%) |
Apr 27, 2021 | 37.93 | 38.01 | 37.54 | 37.71 | 718,827 | -0.09(-0.25%) |
Apr 26, 2021 | 37.17 | 37.84 | 37.04 | 37.80 | 1,274,607 | +1.29(+3.54%) |
Apr 23, 2021 | 36.08 | 36.55 | 36.00 | 36.50 | 919,456 | +0.86(+2.40%) |
Apr 22, 2021 | 36.30 | 36.31 | 35.29 | 35.65 | 388,459 | -0.62(-1.72%) |
Apr 21, 2021 | 35.56 | 36.30 | 35.15 | 36.27 | 563,204 | +0.59(+1.64%) |
Apr 20, 2021 | 36.77 | 36.90 | 35.55 | 35.69 | 661,720 | -1.12(-3.03%) |
Apr 19, 2021 | 37.25 | 37.50 | 36.58 | 36.80 | 718,733 | -0.19(-0.50%) |
Apr 16, 2021 | 37.23 | 37.25 | 36.68 | 36.99 | 651,398 | -0.05(-0.13%) |
Apr 15, 2021 | 36.41 | 37.07 | 36.30 | 37.04 | 1,294,976 | +1.37(+3.84%) |
Apr 14, 2021 | 34.70 | 35.87 | 34.68 | 35.67 | 1,315,847 | +1.42(+4.16%) |
Apr 13, 2021 | 33.81 | 34.30 | 33.66 | 34.24 | 449,456 | +0.66(+1.97%) |
Apr 12, 2021 | 34.64 | 34.68 | 33.52 | 33.58 | 419,277 | -1.30(-3.74%) |
Apr 09, 2021 | 35.02 | 35.07 | 34.74 | 34.89 | 159,330 | -0.36(-1.03%) |
Apr 08, 2021 | 34.93 | 35.31 | 34.81 | 35.25 | 572,497 | +0.51(+1.47%) |
Apr 07, 2021 | 34.98 | 35.04 | 34.44 | 34.74 | 291,437 | -0.36(-1.03%) |
Apr 06, 2021 | 34.90 | 35.28 | 34.70 | 35.10 | 584,350 | +0.24(+0.69%) |
Apr 05, 2021 | 34.37 | 35.09 | 34.30 | 34.86 | 805,986 | +0.97(+2.86%) |
Apr 01, 2021 | 33.51 | 33.91 | 33.27 | 33.89 | 373,777 | +0.79(+2.39%) |
Mar 31, 2021 | 33.07 | 33.22 | 32.87 | 33.10 | 301,375 | +0.20(+0.62%) |
Mar 30, 2021 | 32.45 | 33.04 | 32.35 | 32.89 | 204,255 | +0.25(+0.77%) |
Mar 29, 2021 | 32.75 | 32.82 | 32.38 | 32.64 | 489,398 | -0.16(-0.48%) |
Mar 26, 2021 | 32.02 | 32.93 | 32.02 | 32.80 | 374,100 | +1.41(+4.48%) |
Mar 25, 2021 | 31.16 | 31.55 | 30.58 | 31.39 | 524,323 | -0.21(-0.68%) |
Mar 24, 2021 | 32.23 | 32.38 | 31.55 | 31.61 | 596,195 | -0.51(-1.59%) |
Mar 23, 2021 | 33.35 | 33.37 | 31.98 | 32.12 | 900,209 | -1.81(-5.35%) |
Mar 22, 2021 | 33.70 | 34.08 | 33.52 | 33.94 | 322,458 | +0.23(+0.69%) |
Mar 19, 2021 | 33.96 | 33.96 | 33.27 | 33.70 | 471,868 | -0.51(-1.50%) |
Mar 18, 2021 | 34.95 | 35.06 | 34.10 | 34.22 | 349,769 | -0.74(-2.10%) |
Mar 17, 2021 | 34.49 | 35.19 | 34.16 | 34.95 | 269,792 | +0.39(+1.13%) |
Mar 16, 2021 | 35.19 | 35.19 | 34.53 | 34.56 | 356,870 | -0.72(-2.03%) |
Mar 15, 2021 | 35.43 | 35.46 | 34.87 | 35.28 | 442,420 | -0.16(-0.45%) |
Mar 12, 2021 | 35.15 | 35.43 | 34.75 | 35.43 | 344,554 | -0.26(-0.73%) |
Mar 11, 2021 | 34.77 | 35.82 | 34.62 | 35.69 | 989,155 | +1.81(+5.36%) |
Mar 10, 2021 | 33.87 | 34.08 | 33.50 | 33.88 | 786,536 | +0.08(+0.25%) |
Mar 09, 2021 | 33.86 | 34.15 | 33.30 | 33.80 | 622,975 | +0.09(+0.28%) |
Mar 08, 2021 | 33.81 | 34.09 | 33.13 | 33.70 | 775,754 | -0.17(-0.49%) |
Mar 05, 2021 | 33.44 | 33.95 | 32.64 | 33.87 | 624,001 | +0.96(+2.91%) |
Mar 04, 2021 | 34.82 | 34.82 | 32.50 | 32.91 | 1,651,513 | -2.47(-6.97%) |
Mar 03, 2021 | 35.33 | 35.83 | 35.05 | 35.38 | 971,686 | +0.12(+0.34%) |
Mar 02, 2021 | 34.98 | 35.46 | 34.64 | 35.26 | 996,349 | -0.02(-0.05%) |