Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.14 | 40.28 | 39.76 | 40.18 | 8,038 | -0.70(-1.70%) |
May 27, 2021 | 40.85 | 40.88 | 40.60 | 40.87 | 4,274 | +0.79(+1.97%) |
May 26, 2021 | 40.11 | 40.11 | 40.05 | 40.09 | 2,055 | +0.83(+2.12%) |
May 25, 2021 | 39.46 | 39.46 | 39.25 | 39.25 | 4,859 | -0.07(-0.18%) |
May 24, 2021 | 39.23 | 39.54 | 39.23 | 39.32 | 5,377 | +0.51(+1.31%) |
May 21, 2021 | 38.76 | 39.03 | 38.76 | 38.81 | 7,004 | +0.69(+1.80%) |
May 20, 2021 | 38.07 | 38.23 | 37.96 | 38.13 | 6,946 | +0.30(+0.80%) |
May 19, 2021 | 37.68 | 37.95 | 37.44 | 37.82 | 1,540 | +0.24(+0.64%) |
May 18, 2021 | 36.95 | 37.59 | 36.95 | 37.59 | 1,537 | +0.89(+2.43%) |
May 17, 2021 | 36.55 | 36.69 | 36.55 | 36.69 | 321 | +0.02(+0.05%) |
May 14, 2021 | 36.73 | 37.00 | 36.25 | 36.68 | 1,638 | +1.17(+3.30%) |
May 13, 2021 | 35.49 | 35.91 | 35.39 | 35.50 | 5,572 | +0.63(+1.80%) |
May 12, 2021 | 34.74 | 34.87 | 34.63 | 34.87 | 2,771 | -0.62(-1.76%) |
May 11, 2021 | 34.93 | 36.12 | 34.93 | 35.50 | 9,215 | +0.24(+0.68%) |
May 10, 2021 | 35.38 | 35.38 | 35.18 | 35.26 | 9,086 | +0.06(+0.16%) |
May 07, 2021 | 35.43 | 35.44 | 35.15 | 35.20 | 46,151 | -0.17(-0.48%) |
May 06, 2021 | 35.88 | 35.88 | 35.35 | 35.37 | 3,819 | -0.99(-2.72%) |
May 05, 2021 | 36.51 | 36.55 | 36.24 | 36.36 | 8,579 | -0.32(-0.86%) |
May 04, 2021 | 37.30 | 37.30 | 36.55 | 36.68 | 3,172 | -1.04(-2.75%) |
May 03, 2021 | 37.38 | 37.85 | 37.38 | 37.72 | 6,167 | +0.95(+2.58%) |
Apr 30, 2021 | 36.77 | 36.81 | 36.51 | 36.77 | 8,300 | -0.13(-0.35%) |
Apr 29, 2021 | 37.00 | 37.00 | 36.90 | 36.90 | 2,568 | -0.57(-1.53%) |
Apr 28, 2021 | 37.44 | 37.60 | 37.44 | 37.47 | 2,494 | +0.47(+1.27%) |
Apr 27, 2021 | 36.59 | 37.08 | 36.59 | 37.00 | 5,877 | +0.63(+1.74%) |
Apr 26, 2021 | 36.32 | 36.37 | 36.22 | 36.37 | 3,838 | +0.21(+0.58%) |
Apr 23, 2021 | 36.05 | 36.16 | 35.90 | 36.16 | 5,608 | +0.78(+2.22%) |
Apr 22, 2021 | 35.03 | 35.69 | 35.03 | 35.38 | 4,211 | +1.19(+3.47%) |
Apr 21, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 358 | +0.40(+1.17%) |
Apr 20, 2021 | 34.13 | 34.13 | 33.79 | 33.79 | 1,080 | -0.01(-0.04%) |
Apr 19, 2021 | 33.49 | 33.88 | 33.49 | 33.80 | 5,490 | +0.48(+1.44%) |
Apr 16, 2021 | 33.25 | 33.45 | 33.25 | 33.33 | 1,233 | +0.30(+0.92%) |
Apr 15, 2021 | 33.02 | 33.02 | 33.02 | 118 | +0.00(+0.00%) | |
Apr 14, 2021 | 33.36 | 33.37 | 33.02 | 33.02 | 2,869 | -0.04(-0.12%) |
Apr 13, 2021 | 32.85 | 33.06 | 32.85 | 33.06 | 1,270 | +0.15(+0.45%) |
Apr 12, 2021 | 33.23 | 33.23 | 32.61 | 32.91 | 2,317 | -0.30(-0.91%) |
Apr 09, 2021 | 32.91 | 33.31 | 32.91 | 33.22 | 897 | -0.59(-1.74%) |
Apr 08, 2021 | 33.68 | 33.85 | 33.66 | 33.80 | 1,401 | +0.78(+2.35%) |
Apr 07, 2021 | 33.23 | 33.23 | 33.03 | 33.03 | 591 | -0.71(-2.12%) |
Apr 06, 2021 | 33.43 | 33.81 | 33.09 | 33.74 | 8,995 | +0.47(+1.41%) |
Apr 05, 2021 | 33.31 | 33.63 | 33.15 | 33.27 | 2,721 | +0.13(+0.38%) |
Apr 01, 2021 | 33.33 | 33.80 | 33.14 | 33.14 | 4,374 | +0.27(+0.82%) |
Mar 31, 2021 | 32.83 | 32.88 | 32.79 | 32.88 | 410 | +0.20(+0.61%) |
Mar 30, 2021 | 32.53 | 32.90 | 32.53 | 32.68 | 680 | +0.82(+2.57%) |
Mar 29, 2021 | 31.63 | 32.24 | 31.63 | 31.86 | 782 | -0.63(-1.95%) |
Mar 26, 2021 | 32.28 | 32.50 | 31.83 | 32.50 | 1,009 | +0.86(+2.71%) |
Mar 25, 2021 | 31.49 | 31.65 | 31.39 | 31.64 | 1,598 | +0.21(+0.67%) |
Mar 24, 2021 | 32.04 | 32.04 | 31.43 | 31.43 | 2,058 | -1.16(-3.56%) |
Mar 23, 2021 | 33.20 | 33.20 | 31.21 | 32.59 | 3,193 | -1.05(-3.12%) |
Mar 22, 2021 | 33.55 | 33.85 | 33.55 | 33.64 | 952 | +0.22(+0.64%) |
Mar 19, 2021 | 33.28 | 33.42 | 33.25 | 33.42 | 1,233 | +0.05(+0.14%) |
Mar 18, 2021 | 33.50 | 33.50 | 33.38 | 33.38 | 932 | -0.03(-0.10%) |
Mar 17, 2021 | 33.37 | 33.41 | 33.37 | 33.41 | 484 | +0.50(+1.52%) |
Mar 16, 2021 | 33.15 | 33.21 | 32.52 | 32.91 | 1,760 | +0.63(+1.95%) |
Mar 15, 2021 | 32.26 | 32.28 | 32.09 | 32.28 | 1,053 | -0.09(-0.28%) |
Mar 12, 2021 | 32.35 | 32.58 | 32.27 | 32.37 | 1,009 | +0.00(+0.00%) |
Mar 11, 2021 | 32.02 | 32.87 | 32.02 | 32.37 | 1,576 | +1.40(+4.52%) |
Mar 10, 2021 | 31.24 | 31.65 | 30.97 | 30.97 | 1,570 | -0.32(-1.03%) |
Mar 09, 2021 | 31.05 | 31.32 | 30.57 | 31.29 | 5,911 | +0.68(+2.21%) |
Mar 08, 2021 | 31.06 | 31.06 | 30.46 | 30.61 | 7,383 | -1.38(-4.32%) |
Mar 05, 2021 | 32.09 | 32.09 | 31.43 | 31.99 | 6,281 | -0.25(-0.78%) |
Mar 04, 2021 | 33.05 | 33.15 | 31.84 | 32.25 | 10,517 | -1.20(-3.59%) |
Mar 03, 2021 | 33.71 | 33.83 | 33.45 | 33.45 | 2,075 | -0.80(-2.34%) |
Mar 02, 2021 | 34.67 | 34.67 | 33.99 | 34.25 | 4,831 | -0.75(-2.15%) |