Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.84 | 40.41 | 39.49 | 40.11 | 672,192 | +0.30(+0.75%) |
May 27, 2021 | 38.79 | 39.88 | 38.28 | 39.81 | 735,610 | +1.08(+2.79%) |
May 26, 2021 | 38.18 | 39.10 | 38.18 | 38.73 | 392,111 | +0.63(+1.65%) |
May 25, 2021 | 39.11 | 39.74 | 38.07 | 38.10 | 537,676 | -0.83(-2.13%) |
May 24, 2021 | 38.01 | 39.15 | 37.52 | 38.93 | 496,699 | +1.01(+2.66%) |
May 21, 2021 | 38.30 | 38.63 | 37.57 | 37.92 | 747,397 | -0.46(-1.20%) |
May 20, 2021 | 37.84 | 38.45 | 37.60 | 38.38 | 515,763 | +0.65(+1.72%) |
May 19, 2021 | 37.30 | 37.97 | 36.98 | 37.73 | 418,381 | -0.26(-0.68%) |
May 18, 2021 | 38.49 | 39.23 | 37.98 | 37.99 | 456,355 | -0.29(-0.76%) |
May 17, 2021 | 38.00 | 38.92 | 37.64 | 38.28 | 648,906 | -0.22(-0.57%) |
May 14, 2021 | 38.49 | 39.13 | 38.40 | 38.50 | 467,293 | +0.36(+0.94%) |
May 13, 2021 | 37.39 | 38.51 | 37.10 | 38.14 | 611,026 | +1.01(+2.72%) |
May 12, 2021 | 38.67 | 39.24 | 37.07 | 37.13 | 467,729 | -1.97(-5.04%) |
May 11, 2021 | 38.51 | 39.61 | 37.84 | 39.10 | 620,376 | -0.44(-1.11%) |
May 10, 2021 | 39.01 | 40.51 | 38.83 | 39.54 | 701,913 | +0.08(+0.20%) |
May 07, 2021 | 38.86 | 40.12 | 36.86 | 39.46 | 1,051,601 | +1.23(+3.22%) |
May 06, 2021 | 38.47 | 38.66 | 36.86 | 38.23 | 1,133,184 | -0.50(-1.29%) |
May 05, 2021 | 39.04 | 39.63 | 38.50 | 38.73 | 610,151 | -0.03(-0.08%) |
May 04, 2021 | 39.50 | 39.50 | 37.70 | 38.76 | 599,753 | -0.89(-2.24%) |
May 03, 2021 | 39.43 | 40.10 | 39.29 | 39.65 | 477,208 | +0.35(+0.89%) |
Apr 30, 2021 | 39.24 | 39.83 | 39.00 | 39.30 | 693,500 | -0.72(-1.80%) |
Apr 29, 2021 | 40.91 | 41.06 | 39.60 | 40.02 | 410,793 | -0.43(-1.06%) |
Apr 28, 2021 | 40.10 | 40.74 | 40.01 | 40.45 | 454,343 | +0.13(+0.32%) |
Apr 27, 2021 | 40.68 | 40.93 | 40.13 | 40.32 | 415,176 | -0.26(-0.64%) |
Apr 26, 2021 | 40.85 | 41.15 | 40.55 | 40.58 | 345,282 | -0.03(-0.07%) |
Apr 23, 2021 | 39.60 | 40.97 | 39.29 | 40.61 | 535,900 | +1.34(+3.41%) |
Apr 22, 2021 | 39.34 | 40.29 | 38.80 | 39.27 | 509,721 | +0.13(+0.33%) |
Apr 21, 2021 | 38.12 | 39.27 | 37.94 | 39.14 | 557,830 | +1.01(+2.65%) |
Apr 20, 2021 | 39.75 | 39.92 | 37.58 | 38.13 | 858,404 | -1.86(-4.65%) |
Apr 19, 2021 | 40.03 | 40.64 | 39.56 | 39.99 | 381,273 | -0.37(-0.92%) |
Apr 16, 2021 | 40.69 | 40.69 | 39.59 | 40.36 | 377,900 | -0.02(-0.05%) |
Apr 15, 2021 | 40.27 | 40.58 | 39.81 | 40.38 | 282,935 | +0.55(+1.38%) |
Apr 14, 2021 | 39.74 | 40.46 | 39.70 | 39.83 | 358,752 | -0.14(-0.35%) |
Apr 13, 2021 | 39.70 | 40.25 | 39.50 | 39.97 | 415,766 | +0.26(+0.65%) |
Apr 12, 2021 | 40.43 | 40.65 | 39.39 | 39.71 | 480,293 | -0.84(-2.07%) |
Apr 09, 2021 | 40.02 | 40.69 | 39.67 | 40.55 | 432,100 | +0.54(+1.35%) |
Apr 08, 2021 | 41.07 | 41.24 | 39.39 | 40.01 | 793,387 | -0.57(-1.40%) |
Apr 07, 2021 | 40.92 | 41.29 | 40.09 | 40.58 | 464,671 | -0.24(-0.59%) |
Apr 06, 2021 | 41.62 | 42.03 | 40.72 | 40.82 | 629,752 | -1.22(-2.90%) |
Apr 05, 2021 | 42.07 | 42.45 | 41.15 | 42.04 | 793,045 | +0.51(+1.23%) |
Apr 01, 2021 | 39.63 | 41.61 | 39.63 | 41.53 | 849,800 | +2.53(+6.49%) |
Mar 31, 2021 | 38.67 | 39.78 | 38.67 | 39.00 | 1,063,662 | +0.43(+1.11%) |
Mar 30, 2021 | 39.47 | 39.68 | 38.09 | 38.57 | 1,307,089 | +1.38(+3.71%) |
Mar 29, 2021 | 37.98 | 38.51 | 36.11 | 37.19 | 1,003,241 | -1.46(-3.78%) |
Mar 26, 2021 | 38.75 | 39.22 | 37.15 | 38.65 | 601,700 | +0.26(+0.68%) |
Mar 25, 2021 | 36.76 | 38.62 | 36.37 | 38.39 | 776,976 | +0.95(+2.54%) |
Mar 24, 2021 | 39.50 | 40.20 | 37.22 | 37.44 | 726,716 | -1.39(-3.58%) |
Mar 23, 2021 | 41.05 | 41.39 | 38.70 | 38.83 | 798,229 | -2.22(-5.41%) |
Mar 22, 2021 | 41.50 | 41.80 | 40.78 | 41.05 | 603,233 | -0.43(-1.04%) |
Mar 19, 2021 | 42.38 | 43.26 | 41.42 | 41.48 | 1,465,500 | -0.80(-1.89%) |
Mar 18, 2021 | 42.88 | 43.39 | 42.13 | 42.28 | 615,676 | -1.15(-2.65%) |
Mar 17, 2021 | 41.38 | 43.44 | 41.08 | 43.43 | 681,000 | +1.55(+3.70%) |
Mar 16, 2021 | 43.36 | 43.37 | 41.67 | 41.88 | 583,660 | -1.49(-3.44%) |
Mar 15, 2021 | 42.28 | 43.86 | 42.16 | 43.37 | 835,484 | +1.50(+3.58%) |
Mar 12, 2021 | 41.11 | 42.42 | 40.71 | 41.87 | 879,500 | +0.39(+0.94%) |
Mar 11, 2021 | 41.24 | 41.94 | 40.96 | 41.48 | 787,570 | +0.56(+1.37%) |
Mar 10, 2021 | 40.15 | 41.37 | 39.80 | 40.92 | 921,821 | +1.00(+2.51%) |
Mar 09, 2021 | 40.42 | 41.10 | 39.48 | 39.92 | 671,110 | +0.27(+0.68%) |
Mar 08, 2021 | 39.24 | 40.94 | 38.62 | 39.65 | 1,744,336 | +0.37(+0.94%) |
Mar 05, 2021 | 38.00 | 39.36 | 36.87 | 39.28 | 1,208,000 | +1.94(+5.20%) |
Mar 04, 2021 | 38.05 | 38.46 | 36.32 | 37.34 | 1,070,144 | -0.19(-0.51%) |
Mar 03, 2021 | 37.24 | 38.35 | 36.84 | 37.53 | 769,170 | +0.39(+1.05%) |
Mar 02, 2021 | 38.01 | 38.49 | 37.09 | 37.14 | 577,778 | -0.83(-2.19%) |