Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.52 | 39.52 | 38.87 | 39.34 | 997,533 | +0.46(+1.18%) |
May 27, 2021 | 39.09 | 39.25 | 38.69 | 38.88 | 2,181,548 | +0.01(+0.02%) |
May 26, 2021 | 38.52 | 39.03 | 38.11 | 38.87 | 1,575,642 | +0.38(+0.98%) |
May 25, 2021 | 38.69 | 39.26 | 38.40 | 38.49 | 1,312,458 | -0.05(-0.14%) |
May 24, 2021 | 38.53 | 38.67 | 38.20 | 38.55 | 1,111,470 | +0.29(+0.77%) |
May 21, 2021 | 38.24 | 38.61 | 38.15 | 38.25 | 1,529,320 | +0.16(+0.41%) |
May 20, 2021 | 37.92 | 38.50 | 37.87 | 38.10 | 1,970,419 | +0.20(+0.52%) |
May 19, 2021 | 37.67 | 37.97 | 37.33 | 37.90 | 1,871,440 | -0.52(-1.36%) |
May 18, 2021 | 38.84 | 39.20 | 38.39 | 38.42 | 987,669 | -0.45(-1.16%) |
May 17, 2021 | 39.17 | 39.30 | 38.60 | 38.87 | 882,147 | -0.35(-0.90%) |
May 14, 2021 | 38.49 | 39.33 | 38.29 | 39.22 | 1,556,326 | +0.96(+2.50%) |
May 13, 2021 | 37.73 | 38.45 | 37.55 | 38.27 | 2,110,927 | +0.77(+2.04%) |
May 12, 2021 | 39.23 | 39.29 | 37.22 | 37.50 | 2,571,987 | -1.59(-4.06%) |
May 11, 2021 | 39.48 | 39.64 | 38.41 | 39.09 | 1,614,439 | -1.04(-2.58%) |
May 10, 2021 | 40.35 | 40.63 | 40.07 | 40.12 | 1,440,644 | -0.20(-0.49%) |
May 07, 2021 | 39.89 | 40.55 | 39.35 | 40.32 | 2,335,898 | +0.15(+0.38%) |
May 06, 2021 | 39.76 | 40.21 | 39.38 | 40.17 | 1,082,395 | +0.60(+1.52%) |
May 05, 2021 | 39.01 | 39.73 | 38.82 | 39.57 | 1,286,734 | +0.93(+2.41%) |
May 04, 2021 | 38.90 | 38.95 | 37.79 | 38.64 | 1,166,331 | -0.25(-0.65%) |
May 03, 2021 | 38.58 | 39.14 | 38.42 | 38.89 | 1,368,372 | +0.65(+1.69%) |
Apr 30, 2021 | 37.67 | 38.36 | 37.67 | 38.24 | 1,368,928 | +0.26(+0.67%) |
Apr 29, 2021 | 38.17 | 38.49 | 37.36 | 37.99 | 2,006,848 | -0.13(-0.34%) |
Apr 28, 2021 | 37.67 | 38.23 | 37.62 | 38.12 | 1,844,105 | +0.43(+1.15%) |
Apr 27, 2021 | 37.36 | 37.82 | 37.28 | 37.68 | 917,831 | +0.41(+1.09%) |
Apr 26, 2021 | 37.44 | 37.50 | 37.07 | 37.28 | 1,444,268 | +0.04(+0.12%) |
Apr 23, 2021 | 36.12 | 37.25 | 36.10 | 37.23 | 1,243,212 | +1.17(+3.23%) |
Apr 22, 2021 | 35.79 | 36.78 | 35.62 | 36.06 | 1,700,851 | +0.47(+1.31%) |
Apr 21, 2021 | 35.12 | 35.71 | 35.12 | 35.60 | 1,262,209 | +0.39(+1.09%) |
Apr 20, 2021 | 35.72 | 35.81 | 34.94 | 35.21 | 795,393 | -0.49(-1.38%) |
Apr 19, 2021 | 35.63 | 35.85 | 35.46 | 35.71 | 1,165,616 | +0.12(+0.33%) |
Apr 16, 2021 | 35.19 | 35.69 | 35.03 | 35.59 | 921,059 | +0.60(+1.72%) |
Apr 15, 2021 | 34.82 | 35.11 | 34.75 | 34.99 | 777,636 | +0.04(+0.10%) |
Apr 14, 2021 | 34.32 | 35.46 | 34.32 | 34.95 | 1,424,443 | +0.51(+1.48%) |
Apr 13, 2021 | 34.19 | 34.50 | 33.79 | 34.44 | 1,170,867 | +0.38(+1.11%) |
Apr 12, 2021 | 34.04 | 34.10 | 33.83 | 34.07 | 1,222,477 | -0.01(-0.03%) |
Apr 09, 2021 | 34.59 | 34.59 | 33.87 | 34.07 | 884,582 | +0.05(+0.16%) |
Apr 08, 2021 | 34.33 | 34.47 | 33.91 | 34.02 | 937,421 | -0.04(-0.13%) |
Apr 07, 2021 | 33.53 | 34.08 | 33.45 | 34.07 | 1,136,250 | +0.63(+1.88%) |
Apr 06, 2021 | 33.73 | 33.73 | 33.37 | 33.44 | 1,571,491 | -0.20(-0.59%) |
Apr 05, 2021 | 33.78 | 34.16 | 33.57 | 33.64 | 1,201,174 | +0.12(+0.35%) |
Apr 01, 2021 | 33.21 | 33.57 | 32.98 | 33.52 | 1,003,940 | +0.56(+1.71%) |
Mar 31, 2021 | 33.33 | 33.60 | 32.79 | 32.95 | 2,690,621 | -0.31(-0.94%) |
Mar 30, 2021 | 32.46 | 33.29 | 32.45 | 33.27 | 1,956,199 | +0.65(+1.98%) |
Mar 29, 2021 | 32.92 | 33.08 | 32.52 | 32.62 | 2,793,634 | -0.36(-1.09%) |
Mar 26, 2021 | 33.06 | 33.17 | 32.53 | 32.98 | 1,442,438 | -0.05(-0.16%) |
Mar 25, 2021 | 32.88 | 33.26 | 32.34 | 33.03 | 1,064,139 | +0.08(+0.24%) |
Mar 24, 2021 | 33.03 | 33.55 | 32.88 | 32.95 | 2,192,046 | +0.06(+0.19%) |
Mar 23, 2021 | 33.16 | 33.36 | 32.76 | 32.89 | 2,425,731 | -0.30(-0.89%) |
Mar 22, 2021 | 32.57 | 33.34 | 32.54 | 33.19 | 1,232,838 | +0.48(+1.48%) |
Mar 19, 2021 | 32.61 | 32.91 | 32.20 | 32.70 | 2,876,623 | +0.10(+0.30%) |
Mar 18, 2021 | 33.38 | 33.45 | 32.39 | 32.60 | 1,584,055 | -0.83(-2.49%) |
Mar 17, 2021 | 33.17 | 33.57 | 32.85 | 33.44 | 1,127,094 | +0.13(+0.38%) |
Mar 16, 2021 | 33.60 | 33.85 | 33.12 | 33.31 | 1,225,894 | -0.17(-0.51%) |
Mar 15, 2021 | 32.97 | 33.60 | 32.77 | 33.48 | 1,127,923 | +0.71(+2.16%) |
Mar 12, 2021 | 32.77 | 32.99 | 32.54 | 32.77 | 2,485,532 | -0.20(-0.61%) |
Mar 11, 2021 | 32.73 | 33.14 | 32.66 | 32.98 | 2,538,236 | +0.41(+1.25%) |
Mar 10, 2021 | 32.62 | 32.89 | 32.32 | 32.57 | 2,378,775 | +0.39(+1.23%) |
Mar 09, 2021 | 31.80 | 32.55 | 31.68 | 32.17 | 1,720,685 | +0.62(+1.96%) |
Mar 08, 2021 | 31.08 | 31.63 | 30.93 | 31.56 | 1,328,624 | +0.58(+1.88%) |
Mar 05, 2021 | 31.56 | 31.82 | 30.84 | 30.97 | 1,539,597 | -0.43(-1.37%) |
Mar 04, 2021 | 31.40 | 31.76 | 30.73 | 31.40 | 1,556,383 | -0.09(-0.28%) |
Mar 03, 2021 | 31.93 | 31.93 | 31.45 | 31.49 | 1,668,287 | -0.22(-0.68%) |
Mar 02, 2021 | 31.50 | 31.88 | 31.37 | 31.71 | 1,452,558 | +0.21(+0.65%) |