Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.67 | 40.77 | 39.42 | 39.62 | 99,001 | -0.90(-2.22%) |
May 27, 2021 | 41.11 | 41.92 | 40.37 | 40.52 | 73,860 | -0.32(-0.78%) |
May 26, 2021 | 40.60 | 40.95 | 39.26 | 40.84 | 81,642 | +0.48(+1.19%) |
May 25, 2021 | 41.76 | 41.76 | 40.34 | 40.36 | 82,053 | -1.28(-3.07%) |
May 24, 2021 | 41.60 | 42.12 | 41.28 | 41.64 | 106,963 | -0.02(-0.05%) |
May 21, 2021 | 41.49 | 41.91 | 40.89 | 41.66 | 96,830 | +0.59(+1.44%) |
May 20, 2021 | 41.49 | 41.93 | 40.56 | 41.07 | 50,933 | -0.32(-0.77%) |
May 19, 2021 | 39.92 | 41.55 | 39.75 | 41.39 | 92,100 | +1.10(+2.73%) |
May 18, 2021 | 41.78 | 41.78 | 40.16 | 40.29 | 92,897 | -1.48(-3.54%) |
May 17, 2021 | 41.39 | 41.89 | 40.33 | 41.77 | 41,643 | -0.08(-0.19%) |
May 14, 2021 | 40.12 | 42.01 | 40.12 | 41.85 | 75,755 | +1.18(+2.90%) |
May 13, 2021 | 39.79 | 40.82 | 39.79 | 40.67 | 63,752 | +0.99(+2.49%) |
May 12, 2021 | 39.08 | 40.68 | 38.63 | 39.68 | 75,114 | -0.02(-0.05%) |
May 11, 2021 | 38.32 | 40.08 | 38.06 | 39.70 | 70,038 | +1.23(+3.20%) |
May 10, 2021 | 39.01 | 41.65 | 38.29 | 38.47 | 103,852 | -3.18(-7.64%) |
May 07, 2021 | 40.54 | 41.83 | 40.44 | 41.65 | 86,446 | +1.22(+3.02%) |
May 06, 2021 | 40.55 | 40.84 | 40.16 | 40.43 | 71,270 | -0.19(-0.47%) |
May 05, 2021 | 41.10 | 41.65 | 40.06 | 40.62 | 75,311 | -0.53(-1.29%) |
May 04, 2021 | 42.34 | 42.34 | 41.08 | 41.15 | 68,134 | -0.82(-1.95%) |
May 03, 2021 | 41.05 | 42.28 | 40.79 | 41.97 | 132,665 | +1.14(+2.79%) |
Apr 30, 2021 | 40.62 | 41.30 | 40.34 | 40.83 | 117,700 | -0.10(-0.24%) |
Apr 29, 2021 | 41.62 | 41.62 | 40.33 | 40.93 | 71,572 | -0.49(-1.18%) |
Apr 28, 2021 | 41.52 | 42.02 | 41.24 | 41.42 | 54,541 | -0.40(-0.96%) |
Apr 27, 2021 | 41.07 | 42.02 | 40.88 | 41.82 | 80,177 | +0.84(+2.05%) |
Apr 26, 2021 | 44.07 | 44.82 | 40.43 | 40.98 | 121,081 | -3.06(-6.95%) |
Apr 23, 2021 | 44.54 | 45.70 | 43.97 | 44.04 | 81,000 | -0.46(-1.03%) |
Apr 22, 2021 | 43.70 | 44.85 | 42.87 | 44.50 | 111,548 | +0.75(+1.71%) |
Apr 21, 2021 | 42.77 | 43.79 | 42.40 | 43.75 | 69,435 | +0.88(+2.05%) |
Apr 20, 2021 | 42.36 | 43.01 | 41.43 | 42.87 | 62,510 | +0.25(+0.59%) |
Apr 19, 2021 | 43.97 | 44.00 | 42.07 | 42.62 | 78,570 | -1.65(-3.73%) |
Apr 16, 2021 | 44.68 | 44.95 | 44.20 | 44.27 | 111,900 | -0.04(-0.09%) |
Apr 15, 2021 | 43.02 | 44.59 | 43.02 | 44.31 | 105,096 | +0.94(+2.17%) |
Apr 14, 2021 | 42.34 | 44.28 | 42.34 | 43.37 | 110,037 | +1.24(+2.94%) |
Apr 13, 2021 | 41.19 | 42.16 | 41.02 | 42.13 | 118,168 | +0.81(+1.96%) |
Apr 12, 2021 | 41.45 | 41.62 | 40.72 | 41.32 | 223,815 | -0.24(-0.58%) |
Apr 09, 2021 | 40.94 | 41.84 | 40.94 | 41.56 | 107,500 | +0.36(+0.87%) |
Apr 08, 2021 | 40.33 | 41.38 | 39.10 | 41.20 | 214,182 | +1.57(+3.96%) |
Apr 07, 2021 | 40.34 | 41.33 | 39.54 | 39.63 | 87,200 | -0.50(-1.25%) |
Apr 06, 2021 | 41.48 | 41.77 | 39.98 | 40.13 | 130,978 | -1.15(-2.79%) |
Apr 05, 2021 | 42.18 | 42.18 | 40.71 | 41.28 | 199,237 | -0.59(-1.41%) |
Apr 01, 2021 | 41.73 | 42.20 | 41.05 | 41.87 | 162,900 | +0.13(+0.31%) |
Mar 31, 2021 | 41.22 | 42.38 | 41.06 | 41.74 | 142,554 | +0.68(+1.66%) |
Mar 30, 2021 | 40.86 | 41.43 | 40.57 | 41.06 | 120,457 | +0.06(+0.15%) |
Mar 29, 2021 | 41.55 | 42.65 | 40.70 | 41.00 | 109,462 | -0.75(-1.80%) |
Mar 26, 2021 | 42.49 | 42.73 | 41.36 | 41.75 | 79,800 | -0.35(-0.83%) |
Mar 25, 2021 | 42.37 | 43.00 | 41.19 | 42.10 | 106,736 | +0.25(+0.60%) |
Mar 24, 2021 | 44.13 | 44.13 | 41.83 | 41.85 | 130,674 | -1.80(-4.12%) |
Mar 23, 2021 | 45.56 | 45.56 | 43.54 | 43.65 | 76,859 | -2.33(-5.07%) |
Mar 22, 2021 | 45.23 | 46.45 | 45.13 | 45.98 | 56,345 | +0.68(+1.50%) |
Mar 19, 2021 | 45.27 | 46.58 | 44.78 | 45.30 | 332,700 | +0.23(+0.51%) |
Mar 18, 2021 | 44.99 | 45.59 | 43.97 | 45.07 | 92,414 | -0.08(-0.18%) |
Mar 17, 2021 | 44.38 | 45.24 | 43.89 | 45.15 | 60,660 | +0.38(+0.85%) |
Mar 16, 2021 | 44.48 | 44.97 | 44.14 | 44.77 | 47,220 | +0.14(+0.31%) |
Mar 15, 2021 | 44.75 | 45.34 | 43.98 | 44.63 | 63,886 | -0.35(-0.78%) |
Mar 12, 2021 | 45.52 | 45.57 | 44.52 | 44.98 | 57,200 | -0.48(-1.06%) |
Mar 11, 2021 | 45.02 | 46.08 | 44.97 | 45.46 | 117,745 | +0.64(+1.43%) |
Mar 10, 2021 | 45.00 | 45.97 | 44.58 | 44.82 | 92,589 | +0.36(+0.81%) |
Mar 09, 2021 | 44.15 | 45.56 | 44.07 | 44.46 | 110,564 | +0.67(+1.53%) |
Mar 08, 2021 | 43.60 | 44.36 | 42.98 | 43.79 | 159,929 | +0.54(+1.25%) |
Mar 05, 2021 | 42.48 | 44.00 | 41.41 | 43.25 | 255,300 | +1.44(+3.44%) |
Mar 04, 2021 | 40.48 | 42.43 | 40.32 | 41.81 | 203,255 | +1.49(+3.70%) |
Mar 03, 2021 | 40.54 | 42.17 | 39.90 | 40.32 | 133,797 | -0.08(-0.20%) |
Mar 02, 2021 | 43.92 | 44.54 | 40.40 | 40.40 | 185,525 | -4.98(-10.97%) |