Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.71 | 38.96 | 38.19 | 38.21 | 96,876 | -0.52(-1.34%) |
May 27, 2021 | 38.40 | 38.75 | 38.00 | 38.73 | 98,014 | +0.39(+1.02%) |
May 26, 2021 | 37.75 | 38.38 | 37.63 | 38.34 | 104,228 | +0.68(+1.81%) |
May 25, 2021 | 38.04 | 38.37 | 37.55 | 37.66 | 147,602 | -0.22(-0.58%) |
May 24, 2021 | 37.71 | 38.00 | 37.40 | 37.88 | 116,628 | +0.45(+1.20%) |
May 21, 2021 | 37.25 | 37.70 | 37.18 | 37.43 | 78,732 | +0.37(+1.00%) |
May 20, 2021 | 36.47 | 37.08 | 36.47 | 37.06 | 91,671 | +0.52(+1.42%) |
May 19, 2021 | 35.94 | 36.58 | 35.68 | 36.54 | 86,429 | -0.26(-0.71%) |
May 18, 2021 | 36.49 | 37.39 | 36.21 | 36.80 | 146,694 | +0.28(+0.77%) |
May 17, 2021 | 36.33 | 36.62 | 36.04 | 36.52 | 90,774 | -0.17(-0.46%) |
May 14, 2021 | 35.86 | 36.75 | 35.71 | 36.69 | 130,259 | +1.24(+3.50%) |
May 13, 2021 | 35.48 | 36.37 | 35.01 | 35.45 | 254,248 | +0.06(+0.17%) |
May 12, 2021 | 36.24 | 36.48 | 35.35 | 35.39 | 335,799 | -1.52(-4.12%) |
May 11, 2021 | 35.15 | 37.02 | 35.05 | 36.91 | 337,905 | +0.55(+1.51%) |
May 10, 2021 | 37.14 | 37.29 | 36.31 | 36.36 | 323,824 | -1.10(-2.94%) |
May 07, 2021 | 37.01 | 37.85 | 37.01 | 37.46 | 197,209 | +0.46(+1.24%) |
May 06, 2021 | 37.14 | 37.23 | 36.50 | 37.00 | 318,035 | -0.41(-1.10%) |
May 05, 2021 | 37.69 | 37.90 | 37.25 | 37.41 | 140,678 | +0.28(+0.75%) |
May 04, 2021 | 37.54 | 37.58 | 36.78 | 37.13 | 288,942 | -0.94(-2.47%) |
May 03, 2021 | 38.48 | 38.68 | 38.02 | 38.07 | 147,947 | -0.19(-0.50%) |
Apr 30, 2021 | 38.21 | 38.95 | 38.15 | 38.26 | 193,300 | -0.76(-1.95%) |
Apr 29, 2021 | 39.82 | 40.01 | 38.60 | 39.02 | 207,851 | -0.66(-1.66%) |
Apr 28, 2021 | 39.56 | 39.75 | 39.15 | 39.68 | 98,814 | -0.04(-0.10%) |
Apr 27, 2021 | 40.00 | 40.05 | 39.50 | 39.72 | 135,994 | -0.09(-0.23%) |
Apr 26, 2021 | 39.24 | 39.87 | 39.16 | 39.81 | 214,082 | +0.78(+2.00%) |
Apr 23, 2021 | 38.42 | 39.24 | 38.40 | 39.03 | 142,100 | +0.60(+1.56%) |
Apr 22, 2021 | 38.52 | 38.98 | 38.18 | 38.43 | 172,851 | +0.03(+0.08%) |
Apr 21, 2021 | 37.01 | 38.40 | 36.89 | 38.40 | 224,494 | +0.92(+2.45%) |
Apr 20, 2021 | 37.33 | 37.94 | 37.10 | 37.48 | 294,797 | -0.30(-0.79%) |
Apr 19, 2021 | 38.60 | 38.79 | 37.57 | 37.78 | 328,839 | -1.14(-2.93%) |
Apr 16, 2021 | 38.56 | 38.93 | 38.33 | 38.92 | 225,100 | +0.32(+0.83%) |
Apr 15, 2021 | 39.13 | 39.24 | 38.33 | 38.60 | 215,304 | -0.10(-0.26%) |
Apr 14, 2021 | 39.00 | 39.36 | 38.60 | 38.70 | 173,128 | -0.29(-0.74%) |
Apr 13, 2021 | 38.52 | 39.00 | 38.40 | 38.99 | 194,008 | +0.24(+0.62%) |
Apr 12, 2021 | 39.26 | 39.31 | 38.41 | 38.75 | 264,459 | -0.67(-1.70%) |
Apr 09, 2021 | 39.35 | 39.44 | 39.00 | 39.42 | 152,100 | +0.20(+0.51%) |
Apr 08, 2021 | 39.19 | 39.32 | 38.90 | 39.22 | 155,437 | +0.35(+0.90%) |
Apr 07, 2021 | 39.75 | 39.75 | 38.70 | 38.87 | 214,866 | -1.05(-2.63%) |
Apr 06, 2021 | 40.00 | 40.08 | 39.51 | 39.92 | 222,009 | -0.32(-0.80%) |
Apr 05, 2021 | 40.35 | 40.40 | 39.88 | 40.24 | 415,234 | +0.37(+0.93%) |
Apr 01, 2021 | 39.99 | 40.10 | 39.50 | 39.87 | 414,500 | +1.03(+2.65%) |
Mar 31, 2021 | 38.24 | 39.10 | 38.24 | 38.84 | 356,044 | +0.82(+2.16%) |
Mar 30, 2021 | 37.63 | 38.21 | 37.10 | 38.02 | 667,611 | +0.73(+1.96%) |
Mar 29, 2021 | 38.00 | 38.30 | 37.14 | 37.29 | 301,560 | -0.71(-1.87%) |
Mar 26, 2021 | 37.72 | 38.00 | 37.15 | 38.00 | 149,900 | +0.69(+1.85%) |
Mar 25, 2021 | 35.69 | 37.47 | 35.50 | 37.31 | 358,305 | +0.62(+1.69%) |
Mar 24, 2021 | 38.39 | 38.39 | 36.67 | 36.69 | 300,448 | -0.98(-2.60%) |
Mar 23, 2021 | 39.10 | 39.25 | 37.57 | 37.67 | 329,553 | -1.44(-3.68%) |
Mar 22, 2021 | 39.34 | 39.50 | 38.75 | 39.11 | 200,791 | +0.15(+0.39%) |
Mar 19, 2021 | 38.34 | 39.16 | 38.00 | 38.96 | 247,500 | +0.49(+1.27%) |
Mar 18, 2021 | 39.23 | 39.73 | 38.36 | 38.47 | 266,958 | -1.29(-3.24%) |
Mar 17, 2021 | 38.47 | 39.99 | 38.21 | 39.76 | 300,636 | +0.47(+1.20%) |
Mar 16, 2021 | 40.61 | 40.77 | 38.91 | 39.29 | 605,906 | -1.48(-3.63%) |
Mar 15, 2021 | 40.38 | 40.77 | 39.90 | 40.77 | 427,247 | +0.96(+2.41%) |
Mar 12, 2021 | 39.31 | 39.81 | 38.61 | 39.81 | 299,900 | -0.29(-0.72%) |
Mar 11, 2021 | 39.16 | 40.10 | 38.90 | 40.10 | 536,323 | +2.04(+5.36%) |
Mar 10, 2021 | 38.72 | 39.03 | 37.76 | 38.06 | 512,874 | +0.15(+0.40%) |
Mar 09, 2021 | 36.89 | 38.25 | 36.76 | 37.91 | 613,910 | +2.43(+6.85%) |
Mar 08, 2021 | 36.30 | 37.00 | 35.33 | 35.48 | 525,744 | -0.94(-2.58%) |
Mar 05, 2021 | 37.19 | 37.23 | 34.21 | 36.42 | 1,282,300 | -0.13(-0.36%) |
Mar 04, 2021 | 37.98 | 38.70 | 35.90 | 36.55 | 1,305,261 | -2.12(-5.48%) |
Mar 03, 2021 | 40.36 | 40.44 | 38.40 | 38.67 | 747,009 | -1.98(-4.87%) |
Mar 02, 2021 | 42.21 | 42.44 | 40.54 | 40.65 | 430,434 | -1.50(-3.56%) |