Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.94 | 39.98 | 39.12 | 39.77 | 500,788 | -0.11(-0.27%) |
May 27, 2021 | 39.82 | 40.03 | 39.54 | 39.88 | 650,754 | +0.43(+1.09%) |
May 26, 2021 | 39.24 | 39.73 | 38.68 | 39.46 | 888,715 | +0.33(+0.86%) |
May 25, 2021 | 40.13 | 40.44 | 39.09 | 39.12 | 498,904 | -0.78(-1.95%) |
May 24, 2021 | 40.37 | 40.41 | 39.86 | 39.90 | 436,874 | -0.02(-0.06%) |
May 21, 2021 | 39.95 | 40.34 | 39.68 | 39.92 | 397,014 | +0.30(+0.77%) |
May 20, 2021 | 38.87 | 39.96 | 38.54 | 39.62 | 561,912 | +0.95(+2.46%) |
May 19, 2021 | 38.36 | 38.72 | 37.69 | 38.67 | 741,937 | -0.42(-1.08%) |
May 18, 2021 | 39.73 | 40.10 | 38.84 | 39.09 | 1,225,133 | -0.72(-1.82%) |
May 17, 2021 | 40.25 | 40.41 | 39.21 | 39.81 | 660,366 | -0.76(-1.86%) |
May 14, 2021 | 39.99 | 40.82 | 39.77 | 40.57 | 508,363 | +0.85(+2.14%) |
May 13, 2021 | 39.12 | 40.05 | 38.94 | 39.72 | 807,734 | +0.76(+1.94%) |
May 12, 2021 | 41.84 | 42.05 | 38.88 | 38.96 | 1,115,136 | -3.18(-7.54%) |
May 11, 2021 | 41.79 | 42.53 | 41.55 | 42.14 | 651,924 | -0.99(-2.31%) |
May 10, 2021 | 43.30 | 43.75 | 43.11 | 43.13 | 779,976 | -0.08(-0.19%) |
May 07, 2021 | 43.16 | 43.78 | 42.86 | 43.22 | 731,941 | +0.10(+0.23%) |
May 06, 2021 | 41.54 | 43.17 | 41.41 | 43.12 | 877,260 | +1.49(+3.58%) |
May 05, 2021 | 40.70 | 41.64 | 40.08 | 41.63 | 1,079,179 | +1.43(+3.56%) |
May 04, 2021 | 39.93 | 40.46 | 39.49 | 40.20 | 786,224 | +0.51(+1.29%) |
May 03, 2021 | 39.25 | 40.03 | 38.88 | 39.68 | 1,014,855 | +0.72(+1.85%) |
Apr 30, 2021 | 39.84 | 40.15 | 38.70 | 38.96 | 1,223,058 | -1.42(-3.51%) |
Apr 29, 2021 | 40.79 | 41.11 | 39.76 | 40.38 | 693,711 | +0.15(+0.38%) |
Apr 28, 2021 | 40.71 | 41.11 | 39.09 | 40.23 | 1,460,340 | -0.88(-2.14%) |
Apr 27, 2021 | 41.23 | 42.17 | 40.82 | 41.11 | 1,342,700 | -2.13(-4.92%) |
Apr 26, 2021 | 42.52 | 43.58 | 42.39 | 43.23 | 1,263,004 | +1.17(+2.78%) |
Apr 23, 2021 | 41.28 | 42.24 | 40.94 | 42.06 | 616,038 | +0.95(+2.31%) |
Apr 22, 2021 | 41.38 | 41.74 | 40.79 | 41.11 | 803,478 | -0.28(-0.67%) |
Apr 21, 2021 | 40.31 | 41.41 | 40.26 | 41.39 | 757,061 | +0.89(+2.19%) |
Apr 20, 2021 | 41.51 | 42.21 | 39.97 | 40.50 | 942,536 | -1.41(-3.36%) |
Apr 19, 2021 | 42.87 | 43.05 | 41.34 | 41.91 | 783,786 | -1.17(-2.72%) |
Apr 16, 2021 | 44.00 | 44.11 | 42.49 | 43.08 | 828,920 | -0.28(-0.64%) |
Apr 15, 2021 | 41.98 | 43.84 | 41.45 | 43.36 | 1,559,349 | +2.08(+5.04%) |
Apr 14, 2021 | 41.43 | 42.12 | 41.21 | 41.28 | 492,319 | -0.24(-0.59%) |
Apr 13, 2021 | 41.88 | 41.92 | 40.82 | 41.52 | 693,954 | -0.19(-0.46%) |
Apr 12, 2021 | 40.83 | 41.83 | 40.78 | 41.71 | 510,229 | +0.88(+2.16%) |
Apr 09, 2021 | 40.92 | 41.05 | 40.20 | 40.83 | 705,163 | +0.29(+0.72%) |
Apr 08, 2021 | 40.83 | 40.98 | 39.57 | 40.54 | 966,783 | -0.02(-0.06%) |
Apr 07, 2021 | 40.42 | 40.84 | 40.04 | 40.56 | 483,746 | +0.02(+0.06%) |
Apr 06, 2021 | 41.70 | 41.86 | 40.03 | 40.54 | 996,233 | -1.09(-2.63%) |
Apr 05, 2021 | 40.56 | 41.90 | 40.29 | 41.64 | 1,671,070 | +1.45(+3.60%) |
Apr 01, 2021 | 40.40 | 40.53 | 39.83 | 40.19 | 510,446 | +0.27(+0.67%) |
Mar 31, 2021 | 39.41 | 40.33 | 39.29 | 39.92 | 782,150 | +0.60(+1.52%) |
Mar 30, 2021 | 38.83 | 39.44 | 38.65 | 39.32 | 563,683 | +0.43(+1.10%) |
Mar 29, 2021 | 40.04 | 40.40 | 38.62 | 38.90 | 679,757 | -1.54(-3.80%) |
Mar 26, 2021 | 39.39 | 40.50 | 39.03 | 40.43 | 781,874 | +1.45(+3.71%) |
Mar 25, 2021 | 38.79 | 39.14 | 36.96 | 38.99 | 979,569 | -0.11(-0.29%) |
Mar 24, 2021 | 39.47 | 40.05 | 39.05 | 39.10 | 976,141 | +0.01(+0.02%) |
Mar 23, 2021 | 40.33 | 40.59 | 39.00 | 39.09 | 1,020,780 | -1.55(-3.82%) |
Mar 22, 2021 | 40.66 | 41.05 | 39.86 | 40.65 | 642,441 | +0.08(+0.19%) |
Mar 19, 2021 | 39.54 | 40.84 | 39.03 | 40.57 | 1,389,417 | +1.03(+2.61%) |
Mar 18, 2021 | 40.95 | 41.02 | 39.29 | 39.54 | 868,450 | -1.35(-3.29%) |
Mar 17, 2021 | 39.29 | 40.99 | 39.22 | 40.89 | 854,476 | +1.42(+3.61%) |
Mar 16, 2021 | 39.14 | 39.71 | 38.67 | 39.46 | 920,154 | +0.51(+1.32%) |
Mar 15, 2021 | 38.41 | 38.96 | 37.82 | 38.95 | 575,632 | +0.70(+1.84%) |
Mar 12, 2021 | 38.74 | 39.00 | 38.08 | 38.25 | 529,264 | -0.49(-1.26%) |
Mar 11, 2021 | 39.00 | 39.57 | 38.54 | 38.74 | 758,687 | -0.05(-0.14%) |
Mar 10, 2021 | 37.99 | 39.05 | 37.88 | 38.79 | 972,966 | +1.33(+3.55%) |
Mar 09, 2021 | 36.65 | 37.88 | 36.35 | 37.46 | 1,065,058 | +1.25(+3.44%) |
Mar 08, 2021 | 36.90 | 37.19 | 36.16 | 36.21 | 748,215 | -0.45(-1.23%) |
Mar 05, 2021 | 35.79 | 36.76 | 34.13 | 36.66 | 883,806 | +1.42(+4.02%) |
Mar 04, 2021 | 35.97 | 36.38 | 34.31 | 35.25 | 1,284,239 | -1.38(-3.76%) |
Mar 03, 2021 | 37.14 | 37.63 | 36.62 | 36.62 | 818,994 | -0.44(-1.20%) |
Mar 02, 2021 | 37.74 | 37.75 | 36.94 | 37.07 | 805,683 | -0.69(-1.82%) |