Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.84 | 43.05 | 41.83 | 42.74 | 585,545 | -0.01(-0.02%) |
May 27, 2021 | 43.01 | 43.20 | 42.27 | 42.75 | 631,376 | +0.62(+1.48%) |
May 26, 2021 | 41.38 | 42.15 | 41.20 | 42.12 | 840,960 | +0.78(+1.88%) |
May 25, 2021 | 42.49 | 43.05 | 41.28 | 41.35 | 690,259 | -1.04(-2.46%) |
May 24, 2021 | 42.88 | 43.13 | 42.28 | 42.39 | 693,522 | -0.32(-0.75%) |
May 21, 2021 | 42.52 | 43.08 | 42.15 | 42.71 | 655,581 | +0.72(+1.71%) |
May 20, 2021 | 42.08 | 42.22 | 41.18 | 41.99 | 573,071 | -0.33(-0.78%) |
May 19, 2021 | 41.72 | 42.36 | 41.04 | 42.32 | 944,836 | -0.18(-0.42%) |
May 18, 2021 | 44.23 | 44.23 | 42.48 | 42.50 | 1,031,911 | -1.39(-3.17%) |
May 17, 2021 | 42.62 | 43.93 | 42.60 | 43.89 | 1,575,464 | +0.61(+1.40%) |
May 14, 2021 | 39.71 | 43.30 | 39.71 | 43.29 | 1,230,314 | +1.79(+4.31%) |
May 13, 2021 | 40.55 | 41.71 | 40.51 | 41.50 | 914,072 | +0.96(+2.37%) |
May 12, 2021 | 41.57 | 42.09 | 40.42 | 40.54 | 743,855 | -0.63(-1.53%) |
May 11, 2021 | 40.89 | 41.86 | 40.69 | 41.17 | 547,359 | -0.42(-1.02%) |
May 10, 2021 | 42.62 | 42.95 | 41.56 | 41.59 | 752,531 | -0.81(-1.91%) |
May 07, 2021 | 41.20 | 42.47 | 40.90 | 42.40 | 762,634 | +0.40(+0.94%) |
May 06, 2021 | 41.69 | 42.19 | 40.89 | 42.01 | 884,797 | +0.21(+0.50%) |
May 05, 2021 | 41.96 | 42.22 | 41.19 | 41.80 | 738,959 | +0.32(+0.77%) |
May 04, 2021 | 40.76 | 41.50 | 40.13 | 41.48 | 786,873 | +0.63(+1.53%) |
May 03, 2021 | 41.63 | 41.85 | 40.58 | 40.85 | 987,320 | +0.01(+0.03%) |
Apr 30, 2021 | 40.74 | 41.75 | 40.60 | 40.84 | 819,434 | -0.40(-0.98%) |
Apr 29, 2021 | 41.60 | 42.33 | 40.63 | 41.24 | 970,667 | +0.13(+0.32%) |
Apr 28, 2021 | 40.82 | 41.50 | 40.60 | 41.11 | 1,367,813 | +0.36(+0.88%) |
Apr 27, 2021 | 40.35 | 40.80 | 40.10 | 40.75 | 598,590 | +0.42(+1.05%) |
Apr 26, 2021 | 40.46 | 41.56 | 40.18 | 40.33 | 898,700 | +0.16(+0.40%) |
Apr 23, 2021 | 38.12 | 40.58 | 38.09 | 40.17 | 1,164,046 | +2.10(+5.51%) |
Apr 22, 2021 | 38.70 | 39.03 | 37.82 | 38.07 | 1,685,847 | +0.64(+1.71%) |
Apr 21, 2021 | 35.75 | 37.53 | 35.44 | 37.43 | 1,587,327 | +2.18(+6.19%) |
Apr 20, 2021 | 37.16 | 37.20 | 34.99 | 35.25 | 1,157,498 | -2.29(-6.09%) |
Apr 19, 2021 | 37.79 | 38.20 | 37.35 | 37.54 | 711,176 | -0.26(-0.70%) |
Apr 16, 2021 | 37.83 | 37.99 | 37.17 | 37.80 | 542,215 | +0.65(+1.75%) |
Apr 15, 2021 | 36.99 | 37.41 | 36.35 | 37.15 | 585,678 | -0.36(-0.95%) |
Apr 14, 2021 | 37.10 | 38.04 | 36.93 | 37.51 | 660,751 | +0.58(+1.58%) |
Apr 13, 2021 | 37.34 | 37.34 | 36.29 | 36.93 | 732,584 | -0.88(-2.34%) |
Apr 12, 2021 | 37.92 | 38.23 | 37.54 | 37.81 | 648,875 | +0.21(+0.55%) |
Apr 09, 2021 | 37.36 | 37.65 | 37.06 | 37.60 | 666,687 | +0.50(+1.34%) |
Apr 08, 2021 | 36.85 | 37.30 | 36.17 | 37.10 | 825,405 | +0.08(+0.20%) |
Apr 07, 2021 | 37.25 | 37.50 | 36.84 | 37.03 | 580,762 | -0.17(-0.46%) |
Apr 06, 2021 | 37.01 | 37.56 | 36.77 | 37.20 | 667,768 | +0.31(+0.84%) |
Apr 05, 2021 | 37.63 | 38.08 | 36.61 | 36.89 | 732,744 | -0.17(-0.46%) |
Apr 01, 2021 | 35.93 | 37.09 | 35.70 | 37.06 | 1,160,325 | +1.17(+3.25%) |
Mar 31, 2021 | 36.73 | 37.16 | 35.76 | 35.89 | 1,333,106 | -1.08(-2.93%) |
Mar 30, 2021 | 36.53 | 37.25 | 36.23 | 36.97 | 832,026 | +1.31(+3.67%) |
Mar 29, 2021 | 36.65 | 36.85 | 35.51 | 35.66 | 1,227,620 | -1.66(-4.44%) |
Mar 26, 2021 | 36.85 | 37.38 | 36.36 | 37.32 | 1,188,281 | +1.09(+3.01%) |
Mar 25, 2021 | 34.53 | 36.39 | 34.24 | 36.23 | 1,246,939 | +1.36(+3.91%) |
Mar 24, 2021 | 36.29 | 36.93 | 34.78 | 34.86 | 1,445,699 | -0.66(-1.85%) |
Mar 23, 2021 | 36.57 | 36.72 | 35.28 | 35.52 | 1,296,746 | -1.64(-4.40%) |
Mar 22, 2021 | 38.85 | 38.85 | 36.84 | 37.16 | 1,118,503 | -1.65(-4.24%) |
Mar 19, 2021 | 36.69 | 39.11 | 36.66 | 38.81 | 6,683,778 | +0.55(+1.44%) |
Mar 18, 2021 | 39.22 | 40.07 | 38.01 | 38.26 | 1,373,116 | -0.29(-0.74%) |
Mar 17, 2021 | 38.21 | 38.78 | 38.09 | 38.54 | 2,303,390 | +0.82(+2.17%) |
Mar 16, 2021 | 37.78 | 37.88 | 37.09 | 37.72 | 1,637,710 | -0.53(-1.38%) |
Mar 15, 2021 | 38.24 | 38.27 | 37.33 | 38.25 | 1,680,870 | +0.16(+0.42%) |
Mar 12, 2021 | 37.75 | 38.36 | 37.65 | 38.09 | 1,122,590 | +0.69(+1.84%) |
Mar 11, 2021 | 36.61 | 37.48 | 36.25 | 37.41 | 1,434,520 | +0.42(+1.14%) |
Mar 10, 2021 | 36.32 | 37.21 | 36.31 | 36.98 | 785,406 | +0.89(+2.48%) |
Mar 09, 2021 | 36.45 | 36.90 | 35.21 | 36.09 | 781,761 | -0.95(-2.57%) |
Mar 08, 2021 | 36.90 | 37.88 | 36.65 | 37.04 | 1,099,415 | +0.55(+1.52%) |
Mar 05, 2021 | 36.20 | 36.78 | 35.15 | 36.48 | 1,996,130 | +1.27(+3.61%) |
Mar 04, 2021 | 36.15 | 36.18 | 34.71 | 35.21 | 1,532,463 | -0.40(-1.11%) |
Mar 03, 2021 | 35.63 | 36.64 | 35.47 | 35.61 | 1,606,924 | +0.38(+1.07%) |
Mar 02, 2021 | 35.14 | 35.66 | 34.81 | 35.23 | 758,898 | -0.31(-0.87%) |