Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.23 | 36.34 | 35.84 | 35.85 | 400,804 | -0.27(-0.75%) |
May 27, 2021 | 36.16 | 36.37 | 35.70 | 36.12 | 691,469 | +0.33(+0.92%) |
May 26, 2021 | 35.29 | 36.11 | 35.14 | 35.79 | 719,665 | +0.50(+1.42%) |
May 25, 2021 | 36.73 | 36.85 | 35.27 | 35.29 | 713,875 | -1.33(-3.63%) |
May 24, 2021 | 36.89 | 36.92 | 36.39 | 36.62 | 392,589 | -0.04(-0.11%) |
May 21, 2021 | 37.20 | 37.32 | 36.48 | 36.66 | 502,491 | -0.25(-0.68%) |
May 20, 2021 | 36.80 | 37.18 | 36.63 | 36.91 | 384,610 | +0.26(+0.71%) |
May 19, 2021 | 35.64 | 36.67 | 35.60 | 36.65 | 397,924 | +0.32(+0.88%) |
May 18, 2021 | 36.76 | 37.19 | 36.32 | 36.33 | 415,384 | -0.50(-1.36%) |
May 17, 2021 | 36.23 | 37.13 | 36.03 | 36.83 | 538,066 | +0.56(+1.54%) |
May 14, 2021 | 35.34 | 36.57 | 35.14 | 36.27 | 775,966 | +1.21(+3.45%) |
May 13, 2021 | 35.82 | 36.43 | 34.90 | 35.06 | 506,835 | -0.50(-1.41%) |
May 12, 2021 | 35.78 | 36.09 | 35.07 | 35.56 | 833,250 | -0.49(-1.36%) |
May 11, 2021 | 36.21 | 36.90 | 34.73 | 36.05 | 964,532 | -0.89(-2.41%) |
May 10, 2021 | 38.06 | 38.08 | 36.91 | 36.94 | 666,760 | -1.14(-2.99%) |
May 07, 2021 | 37.87 | 38.61 | 37.64 | 38.08 | 451,930 | +0.11(+0.29%) |
May 06, 2021 | 38.17 | 38.29 | 37.51 | 37.97 | 495,197 | -0.20(-0.52%) |
May 05, 2021 | 38.87 | 38.93 | 38.14 | 38.17 | 754,552 | -0.50(-1.29%) |
May 04, 2021 | 40.21 | 40.21 | 38.54 | 38.67 | 951,565 | -1.61(-4.00%) |
May 03, 2021 | 39.90 | 40.40 | 39.54 | 40.28 | 613,649 | +0.58(+1.46%) |
Apr 30, 2021 | 39.69 | 40.09 | 39.40 | 39.70 | 975,100 | -0.46(-1.15%) |
Apr 29, 2021 | 39.95 | 40.23 | 39.42 | 40.16 | 495,822 | +0.49(+1.24%) |
Apr 28, 2021 | 40.32 | 40.48 | 39.57 | 39.67 | 495,910 | -0.61(-1.51%) |
Apr 27, 2021 | 40.55 | 40.73 | 39.90 | 40.28 | 312,001 | -0.22(-0.54%) |
Apr 26, 2021 | 40.73 | 40.92 | 40.32 | 40.50 | 444,071 | +0.06(+0.15%) |
Apr 23, 2021 | 40.23 | 40.65 | 40.08 | 40.44 | 281,100 | +0.21(+0.52%) |
Apr 22, 2021 | 40.70 | 40.92 | 40.08 | 40.23 | 381,179 | -0.63(-1.54%) |
Apr 21, 2021 | 40.80 | 40.91 | 40.40 | 40.86 | 453,267 | +0.05(+0.12%) |
Apr 20, 2021 | 41.62 | 41.62 | 40.30 | 40.81 | 526,394 | -0.77(-1.85%) |
Apr 19, 2021 | 41.59 | 41.74 | 41.20 | 41.58 | 383,530 | -0.26(-0.62%) |
Apr 16, 2021 | 42.33 | 42.35 | 41.28 | 41.84 | 416,600 | -0.23(-0.55%) |
Apr 15, 2021 | 41.26 | 42.08 | 41.12 | 42.07 | 358,663 | +0.97(+2.36%) |
Apr 14, 2021 | 41.38 | 41.98 | 41.06 | 41.10 | 355,088 | -0.11(-0.27%) |
Apr 13, 2021 | 41.16 | 41.36 | 40.85 | 41.21 | 358,025 | -0.03(-0.07%) |
Apr 12, 2021 | 40.92 | 41.48 | 40.58 | 41.24 | 345,435 | +0.32(+0.78%) |
Apr 09, 2021 | 41.23 | 41.25 | 40.55 | 40.92 | 519,400 | -0.31(-0.75%) |
Apr 08, 2021 | 41.06 | 41.44 | 40.76 | 41.23 | 701,924 | +0.38(+0.93%) |
Apr 07, 2021 | 40.77 | 41.05 | 40.47 | 40.85 | 496,315 | +0.15(+0.37%) |
Apr 06, 2021 | 40.09 | 40.79 | 40.08 | 40.70 | 415,205 | +0.19(+0.47%) |
Apr 05, 2021 | 40.18 | 40.54 | 40.01 | 40.51 | 368,253 | +0.78(+1.96%) |
Apr 01, 2021 | 39.94 | 40.00 | 39.61 | 39.73 | 465,000 | +0.11(+0.28%) |
Mar 31, 2021 | 39.29 | 39.88 | 39.26 | 39.62 | 950,160 | +0.24(+0.61%) |
Mar 30, 2021 | 39.03 | 39.59 | 38.75 | 39.38 | 413,420 | +0.07(+0.18%) |
Mar 29, 2021 | 39.24 | 39.71 | 39.01 | 39.31 | 471,643 | -0.36(-0.91%) |
Mar 26, 2021 | 39.79 | 39.97 | 39.16 | 39.67 | 299,800 | +0.19(+0.48%) |
Mar 25, 2021 | 38.75 | 39.73 | 38.27 | 39.48 | 586,141 | +0.63(+1.62%) |
Mar 24, 2021 | 39.69 | 40.26 | 38.84 | 38.85 | 526,249 | -0.58(-1.47%) |
Mar 23, 2021 | 39.26 | 40.12 | 39.24 | 39.43 | 531,996 | -0.14(-0.35%) |
Mar 22, 2021 | 39.44 | 39.87 | 39.25 | 39.57 | 480,735 | -0.14(-0.35%) |
Mar 19, 2021 | 39.83 | 40.29 | 39.26 | 39.71 | 1,222,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.20 | 41.31 | 39.75 | 39.83 | 487,544 | -1.36(-3.30%) |
Mar 17, 2021 | 40.66 | 41.21 | 40.32 | 41.19 | 1,169,028 | +0.12(+0.29%) |
Mar 16, 2021 | 41.35 | 42.03 | 40.73 | 41.07 | 599,294 | -0.35(-0.85%) |
Mar 15, 2021 | 39.31 | 41.45 | 39.06 | 41.42 | 896,268 | +2.10(+5.34%) |
Mar 12, 2021 | 39.54 | 39.66 | 39.00 | 39.32 | 1,047,700 | +0.05(+0.13%) |
Mar 11, 2021 | 39.01 | 39.70 | 38.66 | 39.27 | 3,282,089 | +0.28(+0.72%) |
Mar 10, 2021 | 39.59 | 39.85 | 38.99 | 38.99 | 1,259,446 | -0.41(-1.04%) |
Mar 09, 2021 | 39.55 | 40.15 | 39.14 | 39.40 | 621,284 | +0.58(+1.49%) |
Mar 08, 2021 | 38.39 | 39.92 | 38.11 | 38.82 | 2,052,900 | +0.62(+1.62%) |
Mar 05, 2021 | 39.07 | 39.29 | 36.99 | 38.20 | 2,072,700 | -0.26(-0.68%) |
Mar 04, 2021 | 39.71 | 39.99 | 38.31 | 38.46 | 1,370,150 | -1.35(-3.39%) |
Mar 03, 2021 | 41.33 | 41.37 | 39.81 | 39.81 | 1,028,263 | -1.11(-2.71%) |
Mar 02, 2021 | 40.18 | 41.54 | 39.91 | 40.92 | 3,502,952 | +0.68(+1.69%) |