Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.82 | 40.17 | 39.47 | 39.96 | 687,582 | +0.45(+1.13%) |
May 27, 2021 | 39.84 | 39.92 | 39.46 | 39.51 | 739,254 | -0.04(-0.10%) |
May 26, 2021 | 39.25 | 39.91 | 39.08 | 39.56 | 860,809 | +0.37(+0.93%) |
May 25, 2021 | 39.19 | 39.95 | 38.83 | 39.19 | 370,418 | +0.21(+0.54%) |
May 24, 2021 | 38.82 | 39.15 | 38.43 | 38.98 | 929,637 | +0.40(+1.03%) |
May 21, 2021 | 38.99 | 39.03 | 38.38 | 38.58 | 303,118 | -0.14(-0.36%) |
May 20, 2021 | 38.21 | 38.82 | 37.67 | 38.72 | 362,378 | +0.57(+1.49%) |
May 19, 2021 | 38.14 | 38.20 | 37.26 | 38.15 | 505,584 | -0.67(-1.74%) |
May 18, 2021 | 38.87 | 39.38 | 38.68 | 38.82 | 871,535 | -0.15(-0.38%) |
May 17, 2021 | 38.94 | 39.38 | 38.60 | 38.97 | 558,640 | -0.01(-0.02%) |
May 14, 2021 | 38.47 | 39.32 | 38.30 | 38.98 | 1,779,113 | +0.68(+1.78%) |
May 13, 2021 | 37.22 | 38.91 | 37.22 | 38.30 | 1,196,460 | +1.40(+3.79%) |
May 12, 2021 | 38.43 | 38.78 | 36.74 | 36.90 | 802,763 | -1.65(-4.28%) |
May 11, 2021 | 37.99 | 38.87 | 37.30 | 38.55 | 671,103 | -0.52(-1.33%) |
May 10, 2021 | 40.49 | 41.04 | 39.04 | 39.07 | 705,762 | -1.18(-2.93%) |
May 07, 2021 | 38.99 | 40.39 | 38.84 | 40.25 | 719,502 | +0.94(+2.40%) |
May 06, 2021 | 38.95 | 39.83 | 38.46 | 39.30 | 869,593 | +0.71(+1.83%) |
May 05, 2021 | 38.97 | 39.02 | 37.85 | 38.60 | 791,638 | -0.54(-1.37%) |
May 04, 2021 | 39.13 | 39.21 | 38.29 | 39.13 | 601,925 | +0.20(+0.52%) |
May 03, 2021 | 39.14 | 39.45 | 38.73 | 38.93 | 707,328 | +0.14(+0.36%) |
Apr 30, 2021 | 39.02 | 39.31 | 38.63 | 38.79 | 682,605 | -0.20(-0.50%) |
Apr 29, 2021 | 39.28 | 39.90 | 38.57 | 38.99 | 982,432 | +0.06(+0.15%) |
Apr 28, 2021 | 39.12 | 39.55 | 38.85 | 38.93 | 793,229 | -0.06(-0.15%) |
Apr 27, 2021 | 39.30 | 39.36 | 38.73 | 38.99 | 817,633 | +0.02(+0.04%) |
Apr 26, 2021 | 39.08 | 39.56 | 38.80 | 38.97 | 1,149,727 | +0.20(+0.52%) |
Apr 23, 2021 | 38.58 | 38.95 | 38.28 | 38.77 | 538,581 | +0.33(+0.87%) |
Apr 22, 2021 | 38.77 | 39.42 | 38.15 | 38.43 | 909,842 | -0.38(-0.98%) |
Apr 21, 2021 | 37.61 | 38.86 | 37.27 | 38.82 | 1,128,029 | +1.02(+2.69%) |
Apr 20, 2021 | 38.56 | 39.10 | 37.34 | 37.80 | 943,963 | -1.00(-2.58%) |
Apr 19, 2021 | 39.00 | 39.11 | 38.56 | 38.80 | 530,716 | -0.20(-0.50%) |
Apr 16, 2021 | 38.91 | 39.21 | 38.59 | 38.99 | 524,437 | +0.09(+0.23%) |
Apr 15, 2021 | 39.04 | 39.44 | 38.59 | 38.91 | 701,999 | +0.27(+0.69%) |
Apr 14, 2021 | 38.88 | 39.35 | 38.41 | 38.64 | 529,318 | -0.39(-1.00%) |
Apr 13, 2021 | 38.17 | 39.18 | 38.15 | 39.03 | 545,746 | +0.34(+0.88%) |
Apr 12, 2021 | 38.91 | 39.19 | 38.12 | 38.69 | 463,539 | -0.16(-0.42%) |
Apr 09, 2021 | 39.27 | 39.27 | 38.65 | 38.85 | 348,928 | -0.45(-1.14%) |
Apr 08, 2021 | 39.64 | 40.39 | 39.19 | 39.30 | 494,473 | -0.69(-1.73%) |
Apr 07, 2021 | 40.14 | 40.86 | 39.44 | 39.99 | 1,032,286 | +0.88(+2.25%) |
Apr 06, 2021 | 38.90 | 39.26 | 38.58 | 39.11 | 567,108 | +0.02(+0.06%) |
Apr 05, 2021 | 39.56 | 39.60 | 38.49 | 39.08 | 681,914 | -0.06(-0.17%) |
Apr 01, 2021 | 38.30 | 39.17 | 37.89 | 39.15 | 579,661 | +1.27(+3.35%) |
Mar 31, 2021 | 38.11 | 38.83 | 37.86 | 37.88 | 679,743 | -0.38(-1.00%) |
Mar 30, 2021 | 37.74 | 38.54 | 37.74 | 38.26 | 341,960 | +0.54(+1.44%) |
Mar 29, 2021 | 38.20 | 38.45 | 36.80 | 37.72 | 482,518 | -0.61(-1.59%) |
Mar 26, 2021 | 38.50 | 38.51 | 37.35 | 38.33 | 336,874 | +0.61(+1.62%) |
Mar 25, 2021 | 35.89 | 38.12 | 35.45 | 37.72 | 777,899 | +1.29(+3.55%) |
Mar 24, 2021 | 36.84 | 37.71 | 36.18 | 36.43 | 726,239 | -0.15(-0.42%) |
Mar 23, 2021 | 37.48 | 38.11 | 36.24 | 36.58 | 914,214 | -1.43(-3.76%) |
Mar 22, 2021 | 39.04 | 39.09 | 37.72 | 38.01 | 682,449 | -0.94(-2.42%) |
Mar 19, 2021 | 39.60 | 39.97 | 38.88 | 38.95 | 1,321,179 | -0.86(-2.16%) |
Mar 18, 2021 | 40.72 | 40.75 | 39.32 | 39.82 | 540,779 | -0.94(-2.31%) |
Mar 17, 2021 | 39.77 | 40.92 | 39.56 | 40.76 | 549,171 | +0.91(+2.29%) |
Mar 16, 2021 | 41.12 | 42.15 | 39.60 | 39.85 | 752,070 | -1.20(-2.93%) |
Mar 15, 2021 | 40.25 | 42.02 | 40.25 | 41.05 | 1,111,114 | +1.26(+3.17%) |
Mar 12, 2021 | 38.92 | 39.82 | 38.76 | 39.79 | 849,505 | +0.68(+1.75%) |
Mar 11, 2021 | 39.51 | 39.64 | 38.40 | 39.11 | 544,560 | +0.18(+0.46%) |
Mar 10, 2021 | 38.68 | 39.95 | 38.56 | 38.93 | 906,271 | +0.00(+0.00%) |
Mar 09, 2021 | 39.47 | 39.68 | 37.99 | 38.93 | 895,777 | -0.33(-0.83%) |
Mar 08, 2021 | 37.44 | 39.47 | 37.19 | 39.25 | 1,069,493 | +2.18(+5.88%) |
Mar 05, 2021 | 36.61 | 37.15 | 34.34 | 37.08 | 807,196 | +0.92(+2.54%) |
Mar 04, 2021 | 38.11 | 38.11 | 35.42 | 36.16 | 1,439,376 | -2.06(-5.38%) |
Mar 03, 2021 | 38.17 | 39.02 | 37.25 | 38.21 | 710,217 | +0.16(+0.43%) |
Mar 02, 2021 | 37.81 | 38.31 | 37.42 | 38.05 | 794,472 | -0.20(-0.53%) |