Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.58 | 43.81 | 39.98 | 40.70 | 86,211 | -0.77(-1.85%) |
May 27, 2021 | 41.27 | 41.88 | 41.27 | 41.46 | 140,681 | +0.60(+1.46%) |
May 26, 2021 | 40.03 | 41.19 | 39.72 | 40.87 | 179,817 | +1.06(+2.66%) |
May 25, 2021 | 39.64 | 40.10 | 39.32 | 39.81 | 246,569 | +0.27(+0.69%) |
May 24, 2021 | 39.30 | 40.43 | 39.07 | 39.53 | 179,581 | +0.56(+1.43%) |
May 21, 2021 | 39.18 | 39.67 | 38.35 | 38.98 | 493,852 | +0.19(+0.49%) |
May 20, 2021 | 39.04 | 39.06 | 38.15 | 38.79 | 124,671 | -0.43(-1.09%) |
May 19, 2021 | 39.00 | 39.27 | 38.00 | 39.21 | 79,334 | -0.22(-0.55%) |
May 18, 2021 | 40.20 | 40.59 | 39.43 | 39.43 | 104,626 | -0.87(-2.16%) |
May 17, 2021 | 39.85 | 40.79 | 39.23 | 40.30 | 99,700 | +0.24(+0.59%) |
May 14, 2021 | 39.59 | 40.12 | 39.47 | 40.06 | 82,897 | +0.61(+1.56%) |
May 13, 2021 | 38.38 | 39.71 | 37.83 | 39.45 | 108,199 | +1.54(+4.07%) |
May 12, 2021 | 38.92 | 39.09 | 37.68 | 37.91 | 82,036 | -1.03(-2.65%) |
May 11, 2021 | 38.72 | 39.25 | 38.29 | 38.94 | 92,975 | -0.56(-1.41%) |
May 10, 2021 | 40.12 | 40.14 | 39.29 | 39.50 | 155,500 | -0.44(-1.09%) |
May 07, 2021 | 40.00 | 40.30 | 39.36 | 39.93 | 73,262 | -0.44(-1.08%) |
May 06, 2021 | 40.90 | 40.90 | 39.94 | 40.37 | 68,140 | -0.39(-0.95%) |
May 05, 2021 | 40.85 | 40.94 | 40.10 | 40.75 | 107,848 | -0.01(-0.02%) |
May 04, 2021 | 40.84 | 41.17 | 40.09 | 40.76 | 133,736 | -0.18(-0.44%) |
May 03, 2021 | 40.45 | 41.41 | 39.60 | 40.94 | 306,846 | +1.08(+2.72%) |
Apr 30, 2021 | 40.07 | 40.59 | 39.61 | 39.86 | 248,434 | -0.24(-0.61%) |
Apr 29, 2021 | 39.59 | 40.56 | 39.58 | 40.10 | 195,723 | +0.90(+2.31%) |
Apr 28, 2021 | 39.12 | 39.41 | 38.06 | 39.20 | 167,894 | +0.20(+0.51%) |
Apr 27, 2021 | 41.31 | 43.26 | 38.26 | 39.00 | 493,306 | +3.45(+9.70%) |
Apr 26, 2021 | 36.34 | 36.41 | 35.42 | 35.55 | 299,459 | -0.65(-1.80%) |
Apr 23, 2021 | 35.21 | 36.55 | 35.20 | 36.20 | 103,682 | +1.04(+2.95%) |
Apr 22, 2021 | 35.64 | 35.74 | 34.83 | 35.17 | 156,992 | +0.07(+0.19%) |
Apr 21, 2021 | 34.66 | 35.20 | 34.59 | 35.10 | 53,956 | +0.49(+1.42%) |
Apr 20, 2021 | 34.99 | 35.54 | 33.83 | 34.61 | 104,862 | -0.28(-0.81%) |
Apr 19, 2021 | 35.41 | 35.41 | 34.47 | 34.89 | 106,910 | -0.45(-1.28%) |
Apr 16, 2021 | 35.33 | 36.35 | 35.21 | 35.35 | 67,812 | +0.01(+0.03%) |
Apr 15, 2021 | 35.73 | 36.03 | 34.97 | 35.34 | 50,564 | -0.19(-0.53%) |
Apr 14, 2021 | 34.87 | 36.83 | 34.52 | 35.52 | 125,734 | +0.60(+1.73%) |
Apr 13, 2021 | 34.87 | 35.04 | 34.34 | 34.92 | 316,370 | -0.04(-0.11%) |
Apr 12, 2021 | 35.08 | 35.56 | 34.41 | 34.96 | 52,677 | -0.12(-0.35%) |
Apr 09, 2021 | 35.09 | 35.40 | 34.40 | 35.08 | 155,470 | -0.01(-0.03%) |
Apr 08, 2021 | 34.54 | 35.10 | 34.17 | 35.09 | 55,226 | +0.61(+1.78%) |
Apr 07, 2021 | 35.10 | 35.11 | 34.28 | 34.48 | 85,069 | -0.43(-1.24%) |
Apr 06, 2021 | 34.87 | 35.55 | 34.65 | 34.91 | 89,999 | +0.19(+0.54%) |
Apr 05, 2021 | 34.74 | 35.07 | 34.49 | 34.72 | 71,386 | +0.24(+0.68%) |
Apr 01, 2021 | 33.71 | 35.16 | 33.69 | 34.49 | 83,518 | +0.83(+2.46%) |
Mar 31, 2021 | 33.09 | 34.06 | 32.62 | 33.66 | 202,716 | +0.54(+1.62%) |
Mar 30, 2021 | 32.72 | 33.40 | 32.72 | 33.12 | 94,228 | +0.41(+1.24%) |
Mar 29, 2021 | 33.29 | 34.69 | 32.42 | 32.72 | 130,651 | -0.57(-1.73%) |
Mar 26, 2021 | 33.43 | 34.19 | 32.70 | 33.29 | 105,910 | +0.27(+0.83%) |
Mar 25, 2021 | 32.22 | 33.24 | 31.33 | 33.02 | 106,136 | +0.62(+1.92%) |
Mar 24, 2021 | 32.91 | 33.81 | 32.37 | 32.40 | 112,932 | -0.06(-0.17%) |
Mar 23, 2021 | 33.72 | 34.02 | 32.22 | 32.45 | 135,101 | -1.58(-4.65%) |
Mar 22, 2021 | 35.57 | 35.57 | 33.82 | 34.04 | 80,606 | -1.39(-3.94%) |
Mar 19, 2021 | 35.92 | 36.66 | 35.25 | 35.43 | 278,997 | -0.62(-1.73%) |
Mar 18, 2021 | 35.14 | 36.99 | 35.14 | 36.05 | 279,073 | +0.87(+2.46%) |
Mar 17, 2021 | 35.26 | 35.84 | 34.71 | 35.19 | 122,052 | -0.08(-0.24%) |
Mar 16, 2021 | 35.64 | 35.64 | 34.80 | 35.27 | 107,245 | -0.35(-0.98%) |
Mar 15, 2021 | 35.84 | 36.17 | 35.23 | 35.62 | 81,673 | -0.46(-1.28%) |
Mar 12, 2021 | 36.25 | 37.29 | 35.81 | 36.08 | 129,788 | -0.03(-0.08%) |
Mar 11, 2021 | 35.18 | 36.37 | 35.03 | 36.11 | 154,016 | +0.82(+2.32%) |
Mar 10, 2021 | 35.36 | 35.95 | 34.85 | 35.29 | 110,814 | +0.47(+1.35%) |
Mar 09, 2021 | 36.07 | 36.07 | 34.54 | 34.82 | 91,328 | -0.95(-2.66%) |
Mar 08, 2021 | 35.14 | 36.41 | 35.14 | 35.77 | 146,133 | +0.74(+2.13%) |
Mar 05, 2021 | 34.37 | 35.04 | 33.62 | 35.03 | 127,560 | +1.19(+3.51%) |
Mar 04, 2021 | 33.85 | 34.53 | 33.45 | 33.84 | 118,120 | +0.13(+0.39%) |
Mar 03, 2021 | 33.18 | 34.72 | 32.88 | 33.71 | 102,794 | +0.69(+2.07%) |
Mar 02, 2021 | 34.18 | 34.41 | 32.96 | 33.02 | 80,204 | -1.23(-3.59%) |