Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.17 | 40.81 | 39.69 | 40.66 | 430,961 | +0.51(+1.27%) |
May 27, 2021 | 40.12 | 40.22 | 39.82 | 40.15 | 687,900 | +0.52(+1.30%) |
May 26, 2021 | 39.64 | 40.04 | 39.45 | 39.63 | 671,202 | -0.01(-0.02%) |
May 25, 2021 | 40.44 | 40.78 | 39.53 | 39.64 | 590,007 | -0.90(-2.23%) |
May 24, 2021 | 40.19 | 40.77 | 40.01 | 40.55 | 350,417 | +0.55(+1.38%) |
May 21, 2021 | 39.54 | 40.61 | 39.54 | 40.00 | 608,951 | +0.66(+1.69%) |
May 20, 2021 | 39.81 | 40.13 | 39.22 | 39.33 | 758,479 | -0.39(-0.98%) |
May 19, 2021 | 38.78 | 40.32 | 38.38 | 39.72 | 750,560 | +0.35(+0.90%) |
May 18, 2021 | 40.84 | 41.12 | 39.33 | 39.37 | 1,071,462 | -1.30(-3.20%) |
May 17, 2021 | 40.11 | 40.93 | 39.82 | 40.67 | 554,583 | +0.47(+1.18%) |
May 14, 2021 | 39.49 | 40.25 | 39.35 | 40.19 | 445,944 | +1.01(+2.57%) |
May 13, 2021 | 37.82 | 39.33 | 37.75 | 39.19 | 543,248 | +1.56(+4.15%) |
May 12, 2021 | 38.59 | 39.08 | 37.38 | 37.63 | 978,527 | -1.02(-2.63%) |
May 11, 2021 | 38.95 | 39.41 | 38.57 | 38.64 | 1,114,486 | -1.03(-2.61%) |
May 10, 2021 | 40.26 | 40.81 | 39.64 | 39.68 | 679,464 | -0.54(-1.35%) |
May 07, 2021 | 39.69 | 40.46 | 39.66 | 40.22 | 997,354 | -0.05(-0.13%) |
May 06, 2021 | 39.52 | 40.28 | 39.28 | 40.27 | 795,021 | +1.01(+2.56%) |
May 05, 2021 | 39.04 | 39.38 | 38.41 | 39.27 | 694,517 | +0.92(+2.40%) |
May 04, 2021 | 38.21 | 38.56 | 37.40 | 38.34 | 796,506 | -0.10(-0.27%) |
May 03, 2021 | 38.65 | 38.84 | 36.93 | 38.45 | 1,367,504 | +0.06(+0.16%) |
Apr 30, 2021 | 38.18 | 38.99 | 36.35 | 38.39 | 2,914,351 | -1.25(-3.16%) |
Apr 29, 2021 | 39.91 | 39.97 | 38.96 | 39.64 | 925,177 | +0.29(+0.74%) |
Apr 28, 2021 | 39.44 | 39.48 | 38.92 | 39.35 | 571,509 | +0.15(+0.39%) |
Apr 27, 2021 | 39.05 | 39.26 | 38.73 | 39.20 | 491,139 | -0.04(-0.11%) |
Apr 26, 2021 | 39.63 | 39.82 | 39.11 | 39.24 | 541,561 | -0.39(-0.99%) |
Apr 23, 2021 | 38.74 | 39.68 | 38.48 | 39.63 | 840,105 | +0.84(+2.18%) |
Apr 22, 2021 | 39.46 | 39.46 | 38.55 | 38.79 | 637,743 | -0.64(-1.62%) |
Apr 21, 2021 | 38.38 | 39.55 | 38.22 | 39.43 | 715,663 | +0.55(+1.43%) |
Apr 20, 2021 | 39.28 | 39.46 | 38.28 | 38.87 | 840,476 | -0.65(-1.64%) |
Apr 19, 2021 | 38.72 | 39.73 | 38.54 | 39.52 | 1,042,572 | +0.99(+2.57%) |
Apr 16, 2021 | 38.96 | 38.96 | 38.28 | 38.53 | 734,740 | -0.29(-0.75%) |
Apr 15, 2021 | 39.03 | 39.03 | 38.40 | 38.82 | 752,811 | -0.06(-0.15%) |
Apr 14, 2021 | 37.67 | 39.02 | 37.59 | 38.88 | 1,010,188 | +1.02(+2.70%) |
Apr 13, 2021 | 39.91 | 39.98 | 37.85 | 37.86 | 1,040,534 | -1.78(-4.50%) |
Apr 12, 2021 | 39.67 | 39.83 | 39.16 | 39.64 | 1,060,056 | +0.03(+0.06%) |
Apr 09, 2021 | 39.94 | 39.98 | 39.02 | 39.62 | 1,027,980 | -0.11(-0.28%) |
Apr 08, 2021 | 39.32 | 39.73 | 38.78 | 39.73 | 597,214 | +0.26(+0.67%) |
Apr 07, 2021 | 39.25 | 39.90 | 38.66 | 39.46 | 979,015 | +1.29(+3.38%) |
Apr 06, 2021 | 38.19 | 38.51 | 37.98 | 38.17 | 646,296 | -0.12(-0.31%) |
Apr 05, 2021 | 38.40 | 38.95 | 38.23 | 38.29 | 530,429 | +0.06(+0.16%) |
Apr 01, 2021 | 37.30 | 38.33 | 37.29 | 38.23 | 376,453 | +1.11(+2.99%) |
Mar 31, 2021 | 37.34 | 37.86 | 36.81 | 37.12 | 665,041 | -0.33(-0.89%) |
Mar 30, 2021 | 37.06 | 37.67 | 37.00 | 37.46 | 426,397 | +0.50(+1.36%) |
Mar 29, 2021 | 37.03 | 37.38 | 36.38 | 36.95 | 594,585 | -0.36(-0.96%) |
Mar 26, 2021 | 37.27 | 37.69 | 37.00 | 37.31 | 557,999 | +0.44(+1.18%) |
Mar 25, 2021 | 36.14 | 37.07 | 35.94 | 36.88 | 543,584 | +0.61(+1.67%) |
Mar 24, 2021 | 35.95 | 36.39 | 35.72 | 36.27 | 904,479 | +0.69(+1.94%) |
Mar 23, 2021 | 36.55 | 37.00 | 35.54 | 35.58 | 843,649 | -1.16(-3.16%) |
Mar 22, 2021 | 36.48 | 36.96 | 36.09 | 36.74 | 570,374 | -0.09(-0.23%) |
Mar 19, 2021 | 37.41 | 37.59 | 36.72 | 36.83 | 2,495,704 | -0.82(-2.18%) |
Mar 18, 2021 | 38.40 | 39.03 | 37.61 | 37.64 | 769,564 | -0.73(-1.91%) |
Mar 17, 2021 | 37.91 | 38.40 | 37.30 | 38.38 | 600,974 | +0.55(+1.47%) |
Mar 16, 2021 | 38.05 | 38.13 | 37.39 | 37.82 | 945,068 | -0.09(-0.23%) |
Mar 15, 2021 | 37.44 | 38.01 | 37.12 | 37.91 | 959,571 | +0.49(+1.32%) |
Mar 12, 2021 | 36.94 | 37.67 | 36.55 | 37.41 | 1,371,149 | +0.64(+1.74%) |
Mar 11, 2021 | 36.26 | 37.10 | 36.07 | 36.77 | 1,432,184 | +0.77(+2.13%) |
Mar 10, 2021 | 35.54 | 36.13 | 35.26 | 36.01 | 924,150 | +0.81(+2.30%) |
Mar 09, 2021 | 33.75 | 35.54 | 33.60 | 35.20 | 1,439,747 | +1.31(+3.85%) |
Mar 08, 2021 | 34.38 | 35.07 | 33.83 | 33.89 | 1,389,249 | -0.27(-0.80%) |
Mar 05, 2021 | 34.27 | 34.48 | 33.20 | 34.16 | 809,984 | +0.38(+1.14%) |
Mar 04, 2021 | 34.77 | 34.94 | 33.06 | 33.78 | 1,257,815 | -1.02(-2.92%) |
Mar 03, 2021 | 34.91 | 36.42 | 34.72 | 34.79 | 1,142,999 | +0.06(+0.17%) |
Mar 02, 2021 | 34.35 | 35.14 | 34.09 | 34.73 | 1,149,305 | +0.16(+0.47%) |