Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.67 | 40.08 | 39.62 | 40.01 | 350,571 | +0.39(+0.98%) |
May 27, 2021 | 40.10 | 40.14 | 39.59 | 39.62 | 348,297 | -0.32(-0.80%) |
May 26, 2021 | 39.75 | 40.24 | 39.56 | 39.94 | 414,016 | +0.23(+0.58%) |
May 25, 2021 | 40.24 | 40.34 | 39.69 | 39.70 | 733,026 | -0.63(-1.56%) |
May 24, 2021 | 40.26 | 40.57 | 40.18 | 40.33 | 395,635 | +0.14(+0.35%) |
May 21, 2021 | 39.91 | 40.26 | 39.78 | 40.19 | 323,117 | +0.31(+0.77%) |
May 20, 2021 | 40.47 | 40.47 | 39.75 | 39.89 | 323,594 | -0.51(-1.26%) |
May 19, 2021 | 40.76 | 40.77 | 39.96 | 40.40 | 266,257 | -0.51(-1.24%) |
May 18, 2021 | 40.61 | 41.10 | 40.61 | 40.90 | 272,161 | +0.12(+0.30%) |
May 17, 2021 | 40.89 | 41.07 | 40.55 | 40.78 | 470,633 | -0.17(-0.41%) |
May 14, 2021 | 41.00 | 41.44 | 40.79 | 40.95 | 304,172 | +0.08(+0.19%) |
May 13, 2021 | 39.93 | 41.16 | 39.87 | 40.87 | 393,370 | +0.92(+2.30%) |
May 12, 2021 | 40.88 | 41.04 | 39.84 | 39.95 | 415,756 | -0.81(-1.99%) |
May 11, 2021 | 41.31 | 41.31 | 40.46 | 40.76 | 365,153 | -0.64(-1.54%) |
May 10, 2021 | 41.16 | 41.88 | 41.15 | 41.40 | 325,707 | +0.33(+0.81%) |
May 07, 2021 | 40.93 | 41.28 | 40.88 | 41.07 | 383,485 | -0.17(-0.40%) |
May 06, 2021 | 40.75 | 41.24 | 40.39 | 41.23 | 505,376 | +0.52(+1.29%) |
May 05, 2021 | 40.14 | 40.79 | 39.19 | 40.71 | 593,416 | +0.44(+1.09%) |
May 04, 2021 | 40.33 | 40.63 | 40.14 | 40.27 | 540,596 | +0.04(+0.09%) |
May 03, 2021 | 40.44 | 40.60 | 40.19 | 40.24 | 872,113 | +0.00(+0.00%) |
Apr 30, 2021 | 40.19 | 40.40 | 40.09 | 40.24 | 536,621 | +0.02(+0.04%) |
Apr 29, 2021 | 40.06 | 40.56 | 39.95 | 40.22 | 351,532 | +0.16(+0.39%) |
Apr 28, 2021 | 40.30 | 40.31 | 39.74 | 40.06 | 499,793 | +0.00(+0.00%) |
Apr 27, 2021 | 40.44 | 40.44 | 39.86 | 40.06 | 392,711 | -0.30(-0.74%) |
Apr 26, 2021 | 40.94 | 40.94 | 40.05 | 40.36 | 663,719 | -0.36(-0.88%) |
Apr 23, 2021 | 41.23 | 41.34 | 40.70 | 40.72 | 534,219 | -0.39(-0.96%) |
Apr 22, 2021 | 41.30 | 41.57 | 40.97 | 41.11 | 583,731 | +0.04(+0.11%) |
Apr 21, 2021 | 41.11 | 41.25 | 40.74 | 41.07 | 432,300 | -0.05(-0.13%) |
Apr 20, 2021 | 41.66 | 41.86 | 40.95 | 41.12 | 490,630 | -0.56(-1.34%) |
Apr 19, 2021 | 41.31 | 41.83 | 41.19 | 41.68 | 653,718 | +0.38(+0.91%) |
Apr 16, 2021 | 41.98 | 42.07 | 41.29 | 41.30 | 3,305,276 | -0.40(-0.96%) |
Apr 15, 2021 | 41.79 | 42.06 | 41.42 | 41.71 | 509,736 | -0.04(-0.10%) |
Apr 14, 2021 | 41.63 | 42.03 | 41.45 | 41.75 | 504,655 | +0.23(+0.55%) |
Apr 13, 2021 | 41.27 | 41.72 | 40.90 | 41.52 | 599,708 | -0.08(-0.19%) |
Apr 12, 2021 | 41.91 | 41.94 | 41.43 | 41.60 | 317,037 | +0.01(+0.02%) |
Apr 09, 2021 | 41.72 | 41.89 | 41.43 | 41.59 | 632,920 | -0.01(-0.02%) |
Apr 08, 2021 | 41.72 | 41.82 | 41.16 | 41.60 | 476,139 | -0.13(-0.31%) |
Apr 07, 2021 | 41.55 | 41.81 | 41.35 | 41.73 | 380,871 | +0.38(+0.91%) |
Apr 06, 2021 | 41.30 | 41.75 | 40.80 | 41.36 | 591,318 | -0.11(-0.27%) |
Apr 05, 2021 | 41.99 | 42.75 | 41.36 | 41.47 | 820,338 | +0.00(+0.00%) |
Apr 01, 2021 | 41.60 | 41.78 | 40.90 | 41.47 | 371,700 | -0.28(-0.67%) |
Mar 31, 2021 | 41.32 | 41.86 | 41.11 | 41.75 | 530,804 | +0.47(+1.14%) |
Mar 30, 2021 | 41.72 | 41.80 | 41.21 | 41.28 | 380,546 | -0.64(-1.52%) |
Mar 29, 2021 | 42.09 | 42.97 | 41.87 | 41.92 | 556,537 | -0.29(-0.68%) |
Mar 26, 2021 | 41.72 | 42.21 | 41.10 | 42.21 | 862,688 | +0.28(+0.67%) |
Mar 25, 2021 | 41.07 | 42.04 | 40.49 | 41.93 | 1,070,858 | +1.33(+3.27%) |
Mar 24, 2021 | 40.59 | 41.26 | 40.15 | 40.60 | 740,897 | +0.17(+0.41%) |
Mar 23, 2021 | 40.10 | 40.63 | 39.92 | 40.43 | 534,593 | -0.03(-0.06%) |
Mar 22, 2021 | 40.32 | 40.65 | 39.92 | 40.46 | 553,312 | -0.05(-0.13%) |
Mar 19, 2021 | 39.39 | 40.62 | 39.08 | 40.51 | 1,337,665 | +1.10(+2.80%) |
Mar 18, 2021 | 39.99 | 40.29 | 39.28 | 39.41 | 422,370 | -0.42(-1.05%) |
Mar 17, 2021 | 40.80 | 40.80 | 39.74 | 39.83 | 480,339 | -0.96(-2.36%) |
Mar 16, 2021 | 40.80 | 41.44 | 40.52 | 40.79 | 506,526 | -0.43(-1.04%) |
Mar 15, 2021 | 39.61 | 42.05 | 39.59 | 41.22 | 1,228,038 | +1.87(+4.76%) |
Mar 12, 2021 | 37.93 | 39.77 | 37.89 | 39.35 | 614,392 | +1.64(+4.34%) |
Mar 11, 2021 | 38.08 | 38.24 | 37.55 | 37.71 | 347,103 | -0.47(-1.24%) |
Mar 10, 2021 | 37.12 | 38.24 | 37.04 | 38.18 | 418,999 | +1.15(+3.09%) |
Mar 09, 2021 | 37.22 | 37.45 | 36.83 | 37.04 | 614,209 | -0.40(-1.07%) |
Mar 08, 2021 | 37.76 | 38.09 | 37.33 | 37.44 | 1,161,553 | -0.09(-0.23%) |
Mar 05, 2021 | 36.14 | 37.63 | 35.72 | 37.53 | 568,873 | +1.79(+5.02%) |
Mar 04, 2021 | 35.78 | 36.52 | 35.58 | 35.74 | 401,871 | +0.18(+0.52%) |
Mar 03, 2021 | 34.78 | 35.66 | 34.57 | 35.55 | 474,016 | +0.94(+2.73%) |
Mar 02, 2021 | 34.83 | 34.84 | 34.01 | 34.61 | 477,330 | -0.19(-0.55%) |