Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.59 | 39.90 | 39.40 | 39.77 | 663,963 | +0.35(+0.89%) |
May 27, 2021 | 39.84 | 39.88 | 39.41 | 39.42 | 785,216 | -0.25(-0.63%) |
May 26, 2021 | 39.71 | 40.01 | 39.44 | 39.67 | 829,808 | +0.11(+0.28%) |
May 25, 2021 | 39.21 | 39.68 | 38.93 | 39.56 | 1,005,198 | +0.36(+0.92%) |
May 24, 2021 | 38.74 | 39.37 | 38.57 | 39.20 | 686,584 | +0.65(+1.69%) |
May 21, 2021 | 38.92 | 39.09 | 38.53 | 38.55 | 754,717 | -0.27(-0.71%) |
May 20, 2021 | 38.14 | 38.89 | 38.03 | 38.82 | 1,177,847 | +0.57(+1.48%) |
May 19, 2021 | 38.22 | 38.43 | 37.64 | 38.25 | 1,122,450 | -0.36(-0.93%) |
May 18, 2021 | 38.58 | 38.87 | 38.23 | 38.61 | 1,268,017 | -0.04(-0.11%) |
May 17, 2021 | 38.68 | 38.82 | 38.36 | 38.66 | 1,663,486 | -0.07(-0.18%) |
May 14, 2021 | 38.67 | 38.92 | 38.50 | 38.73 | 1,432,194 | +0.22(+0.58%) |
May 13, 2021 | 38.35 | 38.81 | 38.27 | 38.50 | 2,354,753 | +0.14(+0.36%) |
May 12, 2021 | 39.62 | 39.89 | 38.20 | 38.37 | 1,241,223 | -1.42(-3.56%) |
May 11, 2021 | 40.07 | 40.13 | 39.34 | 39.78 | 1,339,306 | -0.77(-1.90%) |
May 10, 2021 | 42.05 | 42.05 | 40.54 | 40.55 | 1,135,525 | -1.10(-2.64%) |
May 07, 2021 | 40.73 | 41.79 | 40.55 | 41.65 | 1,480,916 | +0.81(+1.97%) |
May 06, 2021 | 40.50 | 40.92 | 40.19 | 40.85 | 1,400,210 | +0.51(+1.26%) |
May 05, 2021 | 40.63 | 41.14 | 39.96 | 40.34 | 1,689,736 | -0.99(-2.39%) |
May 04, 2021 | 40.80 | 41.88 | 40.76 | 41.33 | 1,766,803 | +0.99(+2.45%) |
May 03, 2021 | 40.01 | 40.54 | 39.62 | 40.34 | 1,726,699 | +0.51(+1.27%) |
Apr 30, 2021 | 39.99 | 39.99 | 39.45 | 39.83 | 2,554,231 | -0.15(-0.36%) |
Apr 29, 2021 | 39.74 | 40.91 | 39.74 | 39.98 | 1,542,924 | +0.37(+0.93%) |
Apr 28, 2021 | 40.04 | 40.24 | 39.50 | 39.61 | 1,147,638 | -0.35(-0.87%) |
Apr 27, 2021 | 40.06 | 40.34 | 39.81 | 39.96 | 909,195 | +0.00(+0.00%) |
Apr 26, 2021 | 40.43 | 40.47 | 39.92 | 39.96 | 1,088,847 | -0.08(-0.21%) |
Apr 23, 2021 | 40.24 | 40.31 | 39.96 | 40.04 | 616,701 | -0.06(-0.15%) |
Apr 22, 2021 | 39.91 | 40.47 | 39.84 | 40.10 | 518,380 | +0.11(+0.28%) |
Apr 21, 2021 | 39.63 | 40.16 | 39.25 | 39.99 | 1,000,021 | +0.38(+0.96%) |
Apr 20, 2021 | 39.08 | 39.88 | 39.08 | 39.61 | 1,202,247 | +0.58(+1.48%) |
Apr 19, 2021 | 38.98 | 39.08 | 38.67 | 39.03 | 806,541 | +0.22(+0.57%) |
Apr 16, 2021 | 39.20 | 39.37 | 38.80 | 38.81 | 1,002,891 | -0.23(-0.59%) |
Apr 15, 2021 | 38.78 | 39.31 | 38.52 | 39.04 | 1,555,195 | +1.09(+2.88%) |
Apr 14, 2021 | 38.28 | 38.65 | 37.92 | 37.95 | 852,587 | -0.36(-0.93%) |
Apr 13, 2021 | 38.41 | 38.57 | 38.07 | 38.30 | 978,475 | -0.26(-0.68%) |
Apr 12, 2021 | 38.54 | 38.62 | 37.79 | 38.57 | 935,262 | +0.18(+0.46%) |
Apr 09, 2021 | 38.61 | 38.74 | 38.22 | 38.39 | 779,096 | -0.12(-0.31%) |
Apr 08, 2021 | 38.46 | 38.83 | 38.44 | 38.51 | 1,033,958 | -0.07(-0.18%) |
Apr 07, 2021 | 38.92 | 38.97 | 38.29 | 38.57 | 1,225,071 | +0.45(+1.18%) |
Apr 06, 2021 | 38.18 | 38.41 | 37.85 | 38.13 | 996,954 | -0.09(-0.24%) |
Apr 05, 2021 | 38.35 | 38.46 | 37.63 | 38.22 | 1,100,692 | -0.14(-0.35%) |
Apr 01, 2021 | 37.65 | 38.36 | 37.35 | 38.35 | 1,140,538 | +0.96(+2.56%) |
Mar 31, 2021 | 37.72 | 37.94 | 37.36 | 37.40 | 2,124,944 | -0.34(-0.90%) |
Mar 30, 2021 | 37.35 | 37.83 | 37.34 | 37.73 | 1,099,350 | +0.36(+0.98%) |
Mar 29, 2021 | 37.72 | 37.98 | 37.02 | 37.37 | 1,040,706 | -0.30(-0.79%) |
Mar 26, 2021 | 37.68 | 38.04 | 36.96 | 37.67 | 904,134 | +0.28(+0.75%) |
Mar 25, 2021 | 36.36 | 37.60 | 36.02 | 37.39 | 1,246,953 | +0.81(+2.20%) |
Mar 24, 2021 | 36.34 | 37.19 | 36.26 | 36.58 | 1,527,793 | +0.26(+0.72%) |
Mar 23, 2021 | 36.40 | 36.87 | 36.06 | 36.32 | 1,096,497 | -0.19(-0.51%) |
Mar 22, 2021 | 36.03 | 36.70 | 35.75 | 36.50 | 1,394,238 | +0.46(+1.27%) |
Mar 19, 2021 | 37.06 | 37.25 | 35.94 | 36.05 | 2,171,124 | -0.93(-2.52%) |
Mar 18, 2021 | 37.51 | 37.68 | 36.86 | 36.98 | 892,159 | -0.67(-1.78%) |
Mar 17, 2021 | 37.69 | 38.05 | 37.32 | 37.65 | 1,198,752 | -0.25(-0.65%) |
Mar 16, 2021 | 38.75 | 38.97 | 37.87 | 37.90 | 996,242 | -0.80(-2.06%) |
Mar 15, 2021 | 37.63 | 38.96 | 37.40 | 38.69 | 1,995,437 | +1.19(+3.17%) |
Mar 12, 2021 | 36.59 | 37.51 | 36.58 | 37.51 | 1,550,298 | +1.07(+2.93%) |
Mar 11, 2021 | 36.61 | 37.10 | 36.40 | 36.44 | 1,567,110 | -0.03(-0.09%) |
Mar 10, 2021 | 36.10 | 36.89 | 35.96 | 36.47 | 1,348,788 | +0.27(+0.75%) |
Mar 09, 2021 | 36.42 | 36.92 | 35.91 | 36.20 | 1,127,119 | -0.26(-0.72%) |
Mar 08, 2021 | 36.36 | 36.98 | 35.89 | 36.46 | 1,147,710 | +0.31(+0.87%) |
Mar 05, 2021 | 36.10 | 36.56 | 35.09 | 36.15 | 902,955 | +0.25(+0.71%) |
Mar 04, 2021 | 36.38 | 36.50 | 35.23 | 35.89 | 1,794,559 | -0.36(-0.98%) |
Mar 03, 2021 | 36.22 | 36.79 | 36.04 | 36.25 | 1,720,036 | +0.01(+0.02%) |
Mar 02, 2021 | 36.96 | 37.12 | 35.94 | 36.24 | 2,052,290 | -0.71(-1.93%) |