Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.86 | 39.86 | 39.44 | 39.56 | 178,612 | -0.15(-0.37%) |
May 27, 2021 | 39.78 | 39.99 | 39.07 | 39.70 | 532,090 | +0.40(+1.01%) |
May 26, 2021 | 39.11 | 39.36 | 38.96 | 39.31 | 195,732 | -0.06(-0.16%) |
May 25, 2021 | 39.53 | 39.85 | 39.33 | 39.37 | 233,334 | -0.12(-0.30%) |
May 24, 2021 | 39.15 | 39.61 | 39.10 | 39.49 | 89,733 | +0.20(+0.52%) |
May 21, 2021 | 39.21 | 39.42 | 39.07 | 39.29 | 186,337 | -0.07(-0.19%) |
May 20, 2021 | 38.88 | 39.48 | 38.80 | 39.36 | 201,337 | +0.37(+0.95%) |
May 19, 2021 | 38.71 | 39.18 | 38.34 | 38.99 | 250,899 | -0.28(-0.71%) |
May 18, 2021 | 39.68 | 39.72 | 39.27 | 39.27 | 201,883 | -0.31(-0.77%) |
May 17, 2021 | 39.37 | 39.57 | 38.97 | 39.57 | 157,362 | -0.44(-1.09%) |
May 14, 2021 | 39.50 | 40.06 | 39.50 | 40.01 | 189,815 | +1.36(+3.52%) |
May 13, 2021 | 38.11 | 38.76 | 38.09 | 38.65 | 253,782 | -0.83(-2.11%) |
May 12, 2021 | 39.80 | 40.11 | 39.32 | 39.48 | 206,567 | -0.52(-1.30%) |
May 11, 2021 | 40.04 | 40.28 | 39.68 | 40.00 | 426,054 | -1.26(-3.05%) |
May 10, 2021 | 41.44 | 41.67 | 41.20 | 41.26 | 297,390 | -0.09(-0.22%) |
May 07, 2021 | 40.67 | 41.35 | 40.57 | 41.35 | 590,667 | +0.88(+2.17%) |
May 06, 2021 | 39.85 | 40.47 | 39.49 | 40.47 | 136,436 | +0.88(+2.22%) |
May 05, 2021 | 39.48 | 39.80 | 39.15 | 39.59 | 199,169 | +0.33(+0.85%) |
May 04, 2021 | 39.28 | 39.51 | 38.93 | 39.26 | 387,850 | -0.74(-1.85%) |
May 03, 2021 | 39.68 | 40.08 | 39.55 | 40.00 | 109,265 | +0.68(+1.72%) |
Apr 30, 2021 | 39.58 | 39.70 | 39.20 | 39.32 | 193,490 | -0.32(-0.82%) |
Apr 29, 2021 | 39.68 | 39.76 | 39.42 | 39.65 | 185,470 | -0.12(-0.30%) |
Apr 28, 2021 | 39.49 | 39.89 | 39.49 | 39.77 | 118,699 | +0.44(+1.11%) |
Apr 27, 2021 | 39.06 | 39.35 | 39.03 | 39.33 | 126,542 | +0.15(+0.38%) |
Apr 26, 2021 | 39.06 | 39.32 | 39.06 | 39.19 | 103,556 | +0.27(+0.69%) |
Apr 23, 2021 | 38.14 | 38.98 | 38.11 | 38.92 | 122,227 | +0.92(+2.41%) |
Apr 22, 2021 | 38.28 | 38.46 | 37.93 | 38.00 | 172,370 | -0.97(-2.50%) |
Apr 21, 2021 | 38.32 | 38.97 | 38.24 | 38.97 | 196,610 | +0.17(+0.43%) |
Apr 20, 2021 | 39.25 | 39.27 | 38.54 | 38.81 | 151,319 | -1.40(-3.48%) |
Apr 19, 2021 | 40.29 | 40.42 | 40.04 | 40.20 | 106,783 | +0.21(+0.53%) |
Apr 16, 2021 | 39.64 | 39.99 | 39.56 | 39.99 | 184,960 | -0.23(-0.58%) |
Apr 15, 2021 | 40.25 | 40.33 | 39.93 | 40.22 | 165,991 | +0.39(+0.98%) |
Apr 14, 2021 | 39.82 | 40.06 | 39.69 | 39.83 | 138,277 | -0.02(-0.05%) |
Apr 13, 2021 | 39.58 | 39.88 | 39.48 | 39.85 | 135,916 | +0.26(+0.65%) |
Apr 12, 2021 | 39.52 | 39.72 | 39.42 | 39.59 | 130,779 | -0.38(-0.95%) |
Apr 09, 2021 | 39.54 | 39.97 | 39.51 | 39.97 | 248,773 | +0.48(+1.22%) |
Apr 08, 2021 | 39.56 | 39.56 | 39.23 | 39.49 | 127,180 | -0.65(-1.62%) |
Apr 07, 2021 | 40.03 | 40.21 | 39.88 | 40.14 | 148,921 | +0.42(+1.05%) |
Apr 06, 2021 | 39.96 | 40.10 | 39.57 | 39.72 | 144,078 | -0.80(-1.97%) |
Apr 05, 2021 | 40.29 | 40.59 | 40.25 | 40.52 | 97,590 | +0.49(+1.23%) |
Apr 01, 2021 | 39.60 | 40.10 | 39.40 | 40.03 | 132,053 | +0.49(+1.24%) |
Mar 31, 2021 | 39.81 | 39.89 | 39.22 | 39.54 | 152,230 | -0.57(-1.43%) |
Mar 30, 2021 | 39.89 | 40.23 | 39.84 | 40.11 | 103,812 | +0.46(+1.17%) |
Mar 29, 2021 | 39.70 | 39.77 | 39.30 | 39.65 | 157,224 | -0.55(-1.36%) |
Mar 26, 2021 | 40.06 | 40.24 | 39.69 | 40.19 | 230,742 | +0.04(+0.09%) |
Mar 25, 2021 | 39.07 | 40.20 | 39.05 | 40.16 | 162,849 | +1.27(+3.27%) |
Mar 24, 2021 | 39.06 | 39.36 | 38.83 | 38.88 | 234,049 | +0.06(+0.14%) |
Mar 23, 2021 | 38.86 | 39.45 | 38.77 | 38.83 | 212,627 | -0.07(-0.19%) |
Mar 22, 2021 | 38.82 | 39.12 | 38.67 | 38.90 | 161,761 | -0.11(-0.28%) |
Mar 19, 2021 | 39.06 | 39.27 | 38.58 | 39.01 | 473,610 | -0.42(-1.07%) |
Mar 18, 2021 | 39.40 | 40.25 | 39.38 | 39.44 | 259,797 | -0.19(-0.49%) |
Mar 17, 2021 | 39.51 | 39.79 | 39.14 | 39.63 | 208,463 | -0.30(-0.76%) |
Mar 16, 2021 | 40.10 | 40.17 | 39.64 | 39.93 | 246,221 | +0.02(+0.05%) |
Mar 15, 2021 | 39.58 | 39.97 | 39.38 | 39.92 | 229,326 | +0.15(+0.37%) |
Mar 12, 2021 | 39.21 | 39.83 | 39.19 | 39.77 | 194,588 | +0.59(+1.51%) |
Mar 11, 2021 | 38.95 | 39.28 | 38.77 | 39.18 | 182,443 | +0.03(+0.07%) |
Mar 10, 2021 | 39.24 | 39.48 | 38.83 | 39.15 | 272,352 | -0.46(-1.16%) |
Mar 09, 2021 | 39.23 | 39.88 | 39.06 | 39.61 | 281,068 | +1.24(+3.24%) |
Mar 08, 2021 | 38.17 | 38.85 | 37.97 | 38.37 | 435,532 | +0.02(+0.05%) |
Mar 05, 2021 | 37.98 | 38.46 | 37.51 | 38.35 | 676,989 | +0.78(+2.08%) |
Mar 04, 2021 | 37.90 | 38.33 | 37.25 | 37.57 | 462,968 | -0.41(-1.07%) |
Mar 03, 2021 | 37.82 | 38.41 | 37.75 | 37.97 | 545,750 | -0.24(-0.63%) |
Mar 02, 2021 | 38.35 | 38.52 | 38.05 | 38.21 | 694,947 | +0.51(+1.34%) |