Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.62 | 40.62 | 39.17 | 39.94 | 209,045 | +0.30(+0.77%) |
May 27, 2021 | 39.75 | 39.96 | 39.30 | 39.63 | 332,115 | +0.54(+1.38%) |
May 26, 2021 | 38.43 | 39.29 | 38.29 | 39.09 | 292,763 | +0.95(+2.48%) |
May 25, 2021 | 39.52 | 40.13 | 38.09 | 38.15 | 405,798 | -1.17(-2.98%) |
May 24, 2021 | 39.84 | 39.84 | 39.02 | 39.32 | 240,362 | -0.47(-1.18%) |
May 21, 2021 | 39.80 | 40.36 | 39.37 | 39.79 | 304,866 | +0.43(+1.08%) |
May 20, 2021 | 38.95 | 39.49 | 38.32 | 39.36 | 262,340 | +0.32(+0.82%) |
May 19, 2021 | 38.69 | 39.14 | 37.66 | 39.04 | 443,525 | -0.06(-0.16%) |
May 18, 2021 | 39.74 | 40.15 | 38.99 | 39.10 | 315,752 | -0.83(-2.09%) |
May 17, 2021 | 39.72 | 40.11 | 39.29 | 39.94 | 228,341 | -0.03(-0.09%) |
May 14, 2021 | 39.59 | 40.02 | 39.22 | 39.97 | 296,092 | +0.52(+1.32%) |
May 13, 2021 | 37.70 | 39.76 | 37.70 | 39.45 | 379,249 | +1.69(+4.49%) |
May 12, 2021 | 39.71 | 39.71 | 37.65 | 37.76 | 269,652 | -1.23(-3.16%) |
May 11, 2021 | 38.90 | 39.95 | 38.88 | 38.99 | 309,157 | -0.49(-1.23%) |
May 10, 2021 | 40.55 | 41.21 | 39.42 | 39.48 | 421,719 | -0.83(-2.07%) |
May 07, 2021 | 39.78 | 40.50 | 38.84 | 40.31 | 316,597 | -0.16(-0.39%) |
May 06, 2021 | 39.95 | 40.51 | 39.52 | 40.47 | 405,911 | +0.39(+0.98%) |
May 05, 2021 | 39.04 | 40.25 | 38.38 | 40.08 | 631,615 | +0.99(+2.54%) |
May 04, 2021 | 38.31 | 39.08 | 37.69 | 39.08 | 321,835 | +0.61(+1.59%) |
May 03, 2021 | 38.50 | 38.78 | 37.85 | 38.47 | 615,271 | +0.49(+1.29%) |
Apr 30, 2021 | 38.40 | 39.20 | 37.90 | 37.98 | 440,417 | -0.83(-2.13%) |
Apr 29, 2021 | 39.11 | 40.15 | 38.57 | 38.81 | 283,032 | +0.16(+0.40%) |
Apr 28, 2021 | 38.75 | 38.89 | 38.32 | 38.65 | 532,553 | +0.41(+1.08%) |
Apr 27, 2021 | 38.09 | 38.34 | 37.42 | 38.24 | 440,969 | +0.53(+1.40%) |
Apr 26, 2021 | 38.07 | 38.82 | 37.64 | 37.71 | 240,490 | -0.15(-0.39%) |
Apr 23, 2021 | 36.06 | 38.13 | 36.06 | 37.86 | 384,886 | +1.93(+5.38%) |
Apr 22, 2021 | 36.31 | 36.78 | 35.78 | 35.93 | 347,315 | -0.35(-0.97%) |
Apr 21, 2021 | 35.01 | 36.38 | 34.91 | 36.28 | 347,704 | +1.10(+3.14%) |
Apr 20, 2021 | 36.57 | 36.70 | 34.83 | 35.18 | 436,810 | -1.60(-4.36%) |
Apr 19, 2021 | 37.07 | 37.43 | 36.44 | 36.78 | 319,764 | -0.29(-0.79%) |
Apr 16, 2021 | 37.44 | 37.44 | 36.79 | 37.07 | 283,564 | +0.36(+0.99%) |
Apr 15, 2021 | 37.07 | 37.07 | 35.80 | 36.71 | 189,973 | -0.31(-0.84%) |
Apr 14, 2021 | 36.15 | 37.42 | 36.15 | 37.02 | 231,787 | +0.72(+2.00%) |
Apr 13, 2021 | 37.07 | 37.07 | 35.97 | 36.30 | 372,518 | -0.96(-2.57%) |
Apr 12, 2021 | 37.27 | 37.63 | 37.20 | 37.26 | 292,290 | -0.03(-0.07%) |
Apr 09, 2021 | 37.50 | 37.50 | 36.87 | 37.28 | 295,852 | +0.21(+0.56%) |
Apr 08, 2021 | 37.14 | 37.99 | 36.30 | 37.07 | 221,705 | +0.03(+0.09%) |
Apr 07, 2021 | 37.58 | 37.70 | 36.82 | 37.04 | 312,756 | -0.35(-0.95%) |
Apr 06, 2021 | 37.62 | 37.77 | 36.96 | 37.39 | 359,092 | -0.23(-0.62%) |
Apr 05, 2021 | 38.07 | 38.38 | 37.02 | 37.63 | 443,888 | +0.09(+0.23%) |
Apr 01, 2021 | 37.38 | 37.81 | 36.86 | 37.54 | 500,584 | +0.07(+0.18%) |
Mar 31, 2021 | 38.14 | 38.48 | 37.39 | 37.47 | 702,987 | -0.60(-1.56%) |
Mar 30, 2021 | 37.48 | 38.27 | 37.08 | 38.07 | 324,575 | +0.95(+2.56%) |
Mar 29, 2021 | 37.71 | 38.65 | 36.84 | 37.12 | 403,689 | -1.52(-3.93%) |
Mar 26, 2021 | 37.95 | 38.76 | 37.52 | 38.64 | 442,851 | +1.36(+3.66%) |
Mar 25, 2021 | 35.49 | 37.52 | 35.49 | 37.27 | 351,895 | +1.03(+2.83%) |
Mar 24, 2021 | 37.00 | 37.92 | 36.17 | 36.25 | 297,956 | -0.23(-0.64%) |
Mar 23, 2021 | 37.62 | 37.93 | 36.22 | 36.48 | 444,457 | -1.47(-3.86%) |
Mar 22, 2021 | 39.15 | 39.16 | 37.47 | 37.95 | 557,962 | -1.48(-3.74%) |
Mar 19, 2021 | 38.02 | 39.63 | 37.71 | 39.42 | 1,535,606 | -0.06(-0.15%) |
Mar 18, 2021 | 39.20 | 40.45 | 39.13 | 39.48 | 496,581 | +0.41(+1.06%) |
Mar 17, 2021 | 39.33 | 39.64 | 38.66 | 39.07 | 492,577 | -0.15(-0.37%) |
Mar 16, 2021 | 39.11 | 39.29 | 38.45 | 39.21 | 445,496 | -0.19(-0.48%) |
Mar 15, 2021 | 39.90 | 40.22 | 38.58 | 39.40 | 503,257 | -0.84(-2.08%) |
Mar 12, 2021 | 40.18 | 40.67 | 39.38 | 40.24 | 465,574 | +0.63(+1.59%) |
Mar 11, 2021 | 38.50 | 39.67 | 38.43 | 39.61 | 465,428 | +0.96(+2.48%) |
Mar 10, 2021 | 37.93 | 38.93 | 37.51 | 38.65 | 613,950 | +1.18(+3.15%) |
Mar 09, 2021 | 36.99 | 38.20 | 35.88 | 37.47 | 658,503 | +0.34(+0.91%) |
Mar 08, 2021 | 36.75 | 37.70 | 36.24 | 37.13 | 639,272 | +1.02(+2.82%) |
Mar 05, 2021 | 36.57 | 36.57 | 35.03 | 36.12 | 618,485 | +0.41(+1.16%) |
Mar 04, 2021 | 36.10 | 36.72 | 34.94 | 35.70 | 643,566 | +0.09(+0.27%) |
Mar 03, 2021 | 35.35 | 36.67 | 35.05 | 35.61 | 498,126 | +0.51(+1.45%) |
Mar 02, 2021 | 36.00 | 36.13 | 35.03 | 35.10 | 488,340 | -0.91(-2.54%) |