Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.66 | 40.29 | 39.19 | 40.14 | 436,519 | +0.50(+1.27%) |
May 27, 2021 | 39.61 | 39.71 | 39.31 | 39.64 | 696,772 | +0.51(+1.30%) |
May 26, 2021 | 39.14 | 39.53 | 38.95 | 39.13 | 679,858 | -0.01(-0.02%) |
May 25, 2021 | 39.92 | 40.26 | 39.03 | 39.14 | 597,616 | -0.89(-2.23%) |
May 24, 2021 | 39.67 | 40.25 | 39.50 | 40.03 | 354,936 | +0.54(+1.38%) |
May 21, 2021 | 39.04 | 40.09 | 39.04 | 39.49 | 616,804 | +0.66(+1.69%) |
May 20, 2021 | 39.30 | 39.62 | 38.72 | 38.83 | 768,260 | -0.38(-0.98%) |
May 19, 2021 | 38.29 | 39.80 | 37.89 | 39.22 | 760,240 | +0.35(+0.90%) |
May 18, 2021 | 40.32 | 40.59 | 38.83 | 38.87 | 1,085,280 | -1.28(-3.20%) |
May 17, 2021 | 39.60 | 40.41 | 39.32 | 40.15 | 561,735 | +0.47(+1.18%) |
May 14, 2021 | 38.99 | 39.73 | 38.85 | 39.68 | 451,695 | +1.00(+2.57%) |
May 13, 2021 | 37.34 | 38.83 | 37.27 | 38.69 | 550,254 | +1.54(+4.15%) |
May 12, 2021 | 38.10 | 38.59 | 36.90 | 37.15 | 991,146 | -1.00(-2.63%) |
May 11, 2021 | 38.45 | 38.91 | 38.07 | 38.15 | 1,128,859 | -1.02(-2.61%) |
May 10, 2021 | 39.75 | 40.29 | 39.14 | 39.17 | 688,227 | -0.54(-1.35%) |
May 07, 2021 | 39.18 | 39.94 | 39.16 | 39.71 | 1,010,217 | -0.05(-0.13%) |
May 06, 2021 | 39.02 | 39.77 | 38.78 | 39.76 | 805,274 | +0.99(+2.56%) |
May 05, 2021 | 38.55 | 38.88 | 37.92 | 38.77 | 703,474 | +0.91(+2.40%) |
May 04, 2021 | 37.72 | 38.07 | 36.92 | 37.86 | 806,778 | -0.10(-0.27%) |
May 03, 2021 | 38.16 | 38.34 | 36.46 | 37.96 | 1,385,140 | +0.06(+0.16%) |
Apr 30, 2021 | 37.70 | 38.49 | 35.88 | 37.90 | 2,951,936 | -1.24(-3.16%) |
Apr 29, 2021 | 39.40 | 39.46 | 38.46 | 39.14 | 937,108 | +0.29(+0.74%) |
Apr 28, 2021 | 38.93 | 38.98 | 38.43 | 38.85 | 578,880 | +0.15(+0.39%) |
Apr 27, 2021 | 38.55 | 38.76 | 38.23 | 38.70 | 497,473 | -0.04(-0.11%) |
Apr 26, 2021 | 39.13 | 39.31 | 38.61 | 38.74 | 548,545 | -0.39(-0.99%) |
Apr 23, 2021 | 38.24 | 39.18 | 37.99 | 39.13 | 850,940 | +0.83(+2.18%) |
Apr 22, 2021 | 38.96 | 38.96 | 38.06 | 38.29 | 645,967 | -0.63(-1.62%) |
Apr 21, 2021 | 37.89 | 39.04 | 37.74 | 38.93 | 724,893 | +0.55(+1.43%) |
Apr 20, 2021 | 38.78 | 38.96 | 37.80 | 38.38 | 851,315 | -0.64(-1.64%) |
Apr 19, 2021 | 38.23 | 39.23 | 38.05 | 39.02 | 1,056,018 | +0.98(+2.57%) |
Apr 16, 2021 | 38.46 | 38.46 | 37.80 | 38.04 | 744,216 | -0.29(-0.75%) |
Apr 15, 2021 | 38.53 | 38.53 | 37.91 | 38.33 | 762,519 | -0.06(-0.15%) |
Apr 14, 2021 | 37.19 | 38.52 | 37.11 | 38.39 | 1,023,216 | +1.01(+2.70%) |
Apr 13, 2021 | 39.41 | 39.47 | 37.37 | 37.38 | 1,053,953 | -1.76(-4.50%) |
Apr 12, 2021 | 39.17 | 39.32 | 38.66 | 39.14 | 1,073,728 | +0.03(+0.06%) |
Apr 09, 2021 | 39.43 | 39.47 | 38.52 | 39.11 | 1,041,238 | -0.11(-0.28%) |
Apr 08, 2021 | 38.82 | 39.22 | 38.29 | 39.22 | 604,916 | +0.26(+0.67%) |
Apr 07, 2021 | 38.75 | 39.39 | 38.17 | 38.96 | 991,640 | +1.27(+3.38%) |
Apr 06, 2021 | 37.70 | 38.02 | 37.49 | 37.69 | 654,631 | -0.12(-0.31%) |
Apr 05, 2021 | 37.91 | 38.45 | 37.75 | 37.81 | 537,270 | +0.06(+0.16%) |
Apr 01, 2021 | 36.83 | 37.84 | 36.81 | 37.75 | 381,308 | +1.10(+2.99%) |
Mar 31, 2021 | 36.86 | 37.38 | 36.34 | 36.65 | 673,618 | -0.33(-0.89%) |
Mar 30, 2021 | 36.59 | 37.19 | 36.53 | 36.98 | 431,896 | +0.50(+1.36%) |
Mar 29, 2021 | 36.56 | 36.90 | 35.92 | 36.48 | 602,253 | -0.35(-0.96%) |
Mar 26, 2021 | 36.79 | 37.21 | 36.52 | 36.84 | 565,196 | +0.43(+1.18%) |
Mar 25, 2021 | 35.68 | 36.60 | 35.48 | 36.41 | 550,594 | +0.60(+1.67%) |
Mar 24, 2021 | 35.50 | 35.93 | 35.27 | 35.81 | 916,143 | +0.68(+1.94%) |
Mar 23, 2021 | 36.09 | 36.52 | 35.08 | 35.13 | 854,530 | -1.15(-3.16%) |
Mar 22, 2021 | 36.02 | 36.49 | 35.63 | 36.27 | 577,730 | -0.08(-0.23%) |
Mar 19, 2021 | 36.93 | 37.11 | 36.26 | 36.36 | 2,527,890 | -0.81(-2.18%) |
Mar 18, 2021 | 37.91 | 38.53 | 37.13 | 37.16 | 779,488 | -0.72(-1.91%) |
Mar 17, 2021 | 37.43 | 37.91 | 36.83 | 37.89 | 608,725 | +0.55(+1.47%) |
Mar 16, 2021 | 37.57 | 37.64 | 36.92 | 37.34 | 957,256 | -0.08(-0.23%) |
Mar 15, 2021 | 36.96 | 37.53 | 36.64 | 37.43 | 971,946 | +0.49(+1.32%) |
Mar 12, 2021 | 36.47 | 37.19 | 36.08 | 36.94 | 1,388,832 | +0.63(+1.74%) |
Mar 11, 2021 | 35.80 | 36.63 | 35.62 | 36.31 | 1,450,654 | +0.76(+2.13%) |
Mar 10, 2021 | 35.08 | 35.67 | 34.81 | 35.55 | 936,068 | +0.80(+2.30%) |
Mar 09, 2021 | 33.32 | 35.08 | 33.17 | 34.75 | 1,458,315 | +1.29(+3.85%) |
Mar 08, 2021 | 33.94 | 34.62 | 33.40 | 33.46 | 1,407,166 | -0.27(-0.80%) |
Mar 05, 2021 | 33.83 | 34.05 | 32.78 | 33.73 | 820,430 | +0.38(+1.14%) |
Mar 04, 2021 | 34.33 | 34.49 | 32.64 | 33.35 | 1,274,037 | -1.00(-2.92%) |
Mar 03, 2021 | 34.46 | 35.96 | 34.28 | 34.35 | 1,157,740 | +0.06(+0.17%) |
Mar 02, 2021 | 33.91 | 34.70 | 33.65 | 34.29 | 1,164,127 | +0.16(+0.47%) |