Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.35 | 41.35 | 40.47 | 40.86 | 769,893 | -0.38(-0.92%) |
May 27, 2021 | 41.58 | 41.73 | 41.21 | 41.24 | 738,765 | +0.02(+0.05%) |
May 26, 2021 | 41.44 | 41.61 | 40.97 | 41.22 | 477,294 | +0.14(+0.34%) |
May 25, 2021 | 41.81 | 42.13 | 40.99 | 41.08 | 416,355 | -0.52(-1.25%) |
May 24, 2021 | 41.52 | 41.80 | 40.52 | 41.60 | 510,549 | +0.26(+0.63%) |
May 21, 2021 | 41.52 | 41.73 | 41.13 | 41.34 | 352,600 | +0.03(+0.07%) |
May 20, 2021 | 40.75 | 41.35 | 40.29 | 41.31 | 829,848 | +0.59(+1.46%) |
May 19, 2021 | 39.62 | 40.75 | 39.51 | 40.72 | 612,378 | +0.24(+0.60%) |
May 18, 2021 | 40.88 | 41.07 | 40.40 | 40.48 | 596,749 | -0.40(-0.98%) |
May 17, 2021 | 40.07 | 41.02 | 39.60 | 40.88 | 582,261 | +0.57(+1.40%) |
May 14, 2021 | 39.64 | 40.46 | 39.37 | 40.31 | 598,848 | +0.95(+2.40%) |
May 13, 2021 | 38.52 | 39.74 | 38.52 | 39.36 | 838,384 | +1.05(+2.73%) |
May 12, 2021 | 39.31 | 39.48 | 38.28 | 38.32 | 907,794 | -1.34(-3.39%) |
May 11, 2021 | 40.02 | 40.20 | 39.00 | 39.66 | 1,140,798 | -1.25(-3.06%) |
May 10, 2021 | 41.67 | 42.02 | 40.88 | 40.91 | 797,413 | -0.58(-1.41%) |
May 07, 2021 | 40.20 | 41.55 | 40.04 | 41.50 | 1,524,612 | +1.16(+2.87%) |
May 06, 2021 | 39.89 | 40.50 | 39.29 | 40.34 | 1,778,117 | +0.41(+1.02%) |
May 05, 2021 | 39.84 | 40.10 | 39.36 | 39.93 | 2,023,441 | +0.32(+0.81%) |
May 04, 2021 | 40.27 | 40.74 | 39.36 | 39.61 | 1,156,970 | -0.97(-2.39%) |
May 03, 2021 | 41.26 | 41.38 | 40.53 | 40.58 | 617,059 | -0.15(-0.36%) |
Apr 30, 2021 | 41.31 | 41.31 | 40.27 | 40.73 | 886,344 | -0.23(-0.57%) |
Apr 29, 2021 | 40.96 | 41.46 | 40.60 | 40.96 | 849,156 | +0.48(+1.19%) |
Apr 28, 2021 | 41.17 | 41.17 | 40.35 | 40.48 | 759,705 | -0.67(-1.62%) |
Apr 27, 2021 | 41.26 | 41.51 | 40.95 | 41.14 | 516,852 | -0.08(-0.20%) |
Apr 26, 2021 | 41.25 | 41.41 | 40.98 | 41.23 | 462,613 | +0.27(+0.66%) |
Apr 23, 2021 | 40.76 | 41.14 | 40.32 | 40.96 | 375,933 | +0.65(+1.61%) |
Apr 22, 2021 | 40.27 | 41.04 | 40.05 | 40.31 | 784,586 | -0.18(-0.43%) |
Apr 21, 2021 | 39.94 | 40.62 | 39.74 | 40.49 | 756,066 | +0.57(+1.42%) |
Apr 20, 2021 | 40.53 | 40.57 | 39.69 | 39.92 | 574,323 | -0.78(-1.91%) |
Apr 19, 2021 | 41.08 | 41.65 | 40.52 | 40.70 | 486,761 | -0.33(-0.81%) |
Apr 16, 2021 | 41.21 | 41.37 | 40.72 | 41.03 | 827,140 | +0.19(+0.48%) |
Apr 15, 2021 | 41.16 | 41.24 | 40.65 | 40.84 | 579,727 | -0.11(-0.27%) |
Apr 14, 2021 | 40.52 | 41.44 | 40.37 | 40.95 | 1,170,984 | +0.41(+1.01%) |
Apr 13, 2021 | 40.26 | 40.70 | 40.26 | 40.54 | 1,145,165 | +0.36(+0.90%) |
Apr 12, 2021 | 40.19 | 40.36 | 39.91 | 40.18 | 605,748 | +0.06(+0.16%) |
Apr 09, 2021 | 39.98 | 40.17 | 39.86 | 40.11 | 865,639 | +0.13(+0.32%) |
Apr 08, 2021 | 39.82 | 40.10 | 39.57 | 39.98 | 1,027,716 | +0.13(+0.33%) |
Apr 07, 2021 | 40.28 | 40.52 | 39.78 | 39.85 | 921,852 | -0.47(-1.17%) |
Apr 06, 2021 | 39.83 | 40.46 | 39.50 | 40.33 | 1,484,112 | +0.47(+1.19%) |
Apr 05, 2021 | 39.46 | 40.11 | 39.37 | 39.85 | 952,321 | +0.89(+2.28%) |
Apr 01, 2021 | 38.51 | 38.97 | 38.41 | 38.96 | 412,599 | +0.47(+1.23%) |
Mar 31, 2021 | 38.03 | 38.83 | 38.03 | 38.49 | 559,777 | +0.36(+0.95%) |
Mar 30, 2021 | 37.47 | 38.28 | 37.39 | 38.13 | 495,992 | +0.66(+1.76%) |
Mar 29, 2021 | 37.98 | 38.59 | 37.30 | 37.47 | 755,171 | -0.92(-2.39%) |
Mar 26, 2021 | 37.23 | 38.45 | 36.89 | 38.39 | 593,880 | +1.35(+3.66%) |
Mar 25, 2021 | 35.52 | 37.17 | 35.27 | 37.04 | 555,342 | +1.17(+3.26%) |
Mar 24, 2021 | 36.13 | 36.97 | 35.83 | 35.87 | 730,632 | +0.08(+0.23%) |
Mar 23, 2021 | 37.26 | 37.80 | 35.57 | 35.78 | 793,914 | -1.67(-4.46%) |
Mar 22, 2021 | 37.44 | 37.90 | 37.04 | 37.45 | 421,393 | -0.13(-0.35%) |
Mar 19, 2021 | 37.94 | 38.35 | 37.39 | 37.58 | 1,078,733 | -0.45(-1.17%) |
Mar 18, 2021 | 38.40 | 39.40 | 37.91 | 38.03 | 1,223,134 | -0.41(-1.06%) |
Mar 17, 2021 | 37.18 | 38.51 | 36.29 | 38.44 | 1,011,439 | +1.13(+3.03%) |
Mar 16, 2021 | 37.60 | 38.00 | 36.96 | 37.30 | 786,346 | -0.27(-0.72%) |
Mar 15, 2021 | 36.61 | 37.69 | 36.16 | 37.57 | 734,158 | +1.05(+2.87%) |
Mar 12, 2021 | 36.92 | 36.94 | 36.25 | 36.53 | 673,143 | +0.21(+0.59%) |
Mar 11, 2021 | 36.28 | 36.51 | 35.38 | 36.31 | 1,147,934 | +0.33(+0.93%) |
Mar 10, 2021 | 36.24 | 36.59 | 35.74 | 35.98 | 965,027 | -0.16(-0.44%) |
Mar 09, 2021 | 36.53 | 36.91 | 35.98 | 36.14 | 882,816 | -0.07(-0.20%) |
Mar 08, 2021 | 36.32 | 36.85 | 35.97 | 36.21 | 1,068,792 | +0.24(+0.67%) |
Mar 05, 2021 | 35.21 | 36.00 | 33.76 | 35.97 | 1,732,891 | +1.25(+3.59%) |
Mar 04, 2021 | 35.20 | 35.83 | 33.67 | 34.73 | 1,154,713 | -0.65(-1.83%) |
Mar 03, 2021 | 35.86 | 36.20 | 35.21 | 35.37 | 858,149 | -0.41(-1.13%) |
Mar 02, 2021 | 36.24 | 36.53 | 35.72 | 35.78 | 628,595 | -0.60(-1.65%) |