Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 39.30 | 39.45 | 38.80 | 38.89 | 519,884 | -0.16(-0.41%) |
May 28, 2021 | 39.37 | 39.60 | 38.80 | 39.05 | 1,522,240 | -0.09(-0.23%) |
May 27, 2021 | 39.08 | 39.48 | 38.95 | 39.14 | 5,481,196 | +0.03(+0.08%) |
May 26, 2021 | 38.56 | 39.15 | 38.53 | 39.11 | 5,438,210 | +0.72(+1.88%) |
May 25, 2021 | 38.83 | 38.95 | 38.37 | 38.39 | 2,711,422 | -0.22(-0.57%) |
May 21, 2021 | 38.61 | 38.61 | 38.61 | 0 | -0.11(-0.28%) | |
May 20, 2021 | 38.69 | 38.92 | 38.28 | 38.72 | 1,931,679 | -0.05(-0.13%) |
May 19, 2021 | 39.00 | 39.04 | 38.38 | 38.77 | 2,532,900 | -0.40(-1.02%) |
May 18, 2021 | 39.45 | 39.45 | 38.87 | 39.17 | 1,588,067 | -0.11(-0.28%) |
May 17, 2021 | 38.64 | 39.28 | 38.47 | 39.28 | 3,263,735 | +0.70(+1.81%) |
May 14, 2021 | 38.37 | 38.85 | 38.35 | 38.58 | 2,201,757 | +0.48(+1.26%) |
May 13, 2021 | 38.00 | 38.32 | 37.66 | 38.10 | 3,180,329 | -0.22(-0.57%) |
May 12, 2021 | 38.42 | 38.95 | 38.13 | 38.32 | 1,939,092 | +0.15(+0.39%) |
May 11, 2021 | 37.90 | 38.35 | 37.41 | 38.17 | 3,425,510 | +0.06(+0.16%) |
May 10, 2021 | 38.30 | 39.17 | 38.11 | 38.11 | 2,405,258 | +0.05(+0.13%) |
May 07, 2021 | 38.57 | 38.60 | 37.55 | 38.06 | 3,211,188 | -1.07(-2.73%) |
May 06, 2021 | 39.19 | 39.25 | 38.47 | 39.13 | 1,737,700 | +0.03(+0.08%) |
May 05, 2021 | 38.73 | 39.29 | 38.61 | 39.10 | 2,415,891 | +0.57(+1.48%) |
May 04, 2021 | 38.36 | 38.80 | 38.19 | 38.53 | 2,114,009 | +0.37(+0.97%) |
May 03, 2021 | 38.17 | 38.39 | 38.12 | 38.16 | 1,171,757 | +0.22(+0.58%) |
Apr 30, 2021 | 37.92 | 38.31 | 37.67 | 37.94 | 1,302,217 | -0.11(-0.29%) |
Apr 29, 2021 | 38.06 | 38.44 | 37.79 | 38.05 | 1,018,266 | +0.28(+0.74%) |
Apr 28, 2021 | 37.40 | 38.00 | 37.26 | 37.77 | 1,670,393 | +0.42(+1.12%) |
Apr 27, 2021 | 37.16 | 37.67 | 37.15 | 37.35 | 2,399,775 | +0.22(+0.59%) |
Apr 26, 2021 | 36.83 | 37.15 | 36.80 | 37.13 | 2,147,026 | +0.22(+0.60%) |
Apr 23, 2021 | 36.86 | 37.09 | 36.65 | 36.91 | 1,643,931 | +0.05(+0.14%) |
Apr 22, 2021 | 37.27 | 37.30 | 36.69 | 36.86 | 1,704,925 | -0.51(-1.36%) |
Apr 21, 2021 | 37.00 | 37.50 | 37.00 | 37.37 | 1,573,000 | +0.14(+0.38%) |
Apr 20, 2021 | 37.07 | 37.33 | 36.79 | 37.23 | 1,888,239 | +0.01(+0.03%) |
Apr 19, 2021 | 37.06 | 37.24 | 36.86 | 37.22 | 1,577,852 | +0.30(+0.81%) |
Apr 16, 2021 | 37.25 | 37.26 | 36.72 | 36.92 | 1,239,520 | -0.28(-0.75%) |
Apr 15, 2021 | 37.17 | 37.29 | 36.83 | 37.20 | 2,298,656 | +0.10(+0.27%) |
Apr 14, 2021 | 36.76 | 37.43 | 36.67 | 37.10 | 3,909,050 | +0.63(+1.73%) |
Apr 13, 2021 | 36.54 | 36.70 | 36.42 | 36.47 | 4,745,780 | -0.09(-0.25%) |
Apr 12, 2021 | 36.74 | 36.74 | 36.46 | 36.56 | 4,182,567 | -0.02(-0.05%) |
Apr 09, 2021 | 36.76 | 36.93 | 36.48 | 36.58 | 2,237,191 | -0.21(-0.57%) |
Apr 08, 2021 | 36.75 | 36.83 | 36.29 | 36.79 | 1,349,915 | -0.18(-0.49%) |
Apr 07, 2021 | 37.10 | 37.43 | 36.84 | 36.97 | 2,069,699 | -0.07(-0.19%) |
Apr 06, 2021 | 36.86 | 37.12 | 36.72 | 37.04 | 1,036,346 | +0.35(+0.95%) |
Apr 05, 2021 | 36.66 | 36.73 | 36.19 | 36.69 | 2,575,965 | +0.03(+0.08%) |
Apr 01, 2021 | 36.66 | 36.66 | 36.66 | 0 | +0.36(+0.99%) | |
Mar 31, 2021 | 36.04 | 36.44 | 35.76 | 36.30 | 3,322,019 | +0.24(+0.67%) |
Mar 30, 2021 | 35.92 | 36.14 | 35.62 | 36.06 | 2,246,579 | -0.04(-0.11%) |
Mar 29, 2021 | 36.20 | 36.27 | 35.74 | 36.10 | 2,675,863 | -0.19(-0.52%) |
Mar 26, 2021 | 35.78 | 36.30 | 35.59 | 36.29 | 1,600,827 | +0.75(+2.11%) |
Mar 25, 2021 | 35.56 | 35.70 | 34.89 | 35.54 | 3,815,346 | -0.29(-0.81%) |
Mar 24, 2021 | 35.82 | 36.40 | 35.78 | 35.83 | 1,957,260 | +0.01(+0.03%) |
Mar 23, 2021 | 36.70 | 36.74 | 35.55 | 35.82 | 2,310,628 | -1.11(-3.01%) |
Mar 22, 2021 | 37.27 | 37.50 | 36.78 | 36.93 | 3,553,391 | -0.33(-0.89%) |
Mar 19, 2021 | 36.84 | 37.48 | 36.66 | 37.26 | 5,814,357 | +0.51(+1.39%) |
Mar 18, 2021 | 37.25 | 37.42 | 36.51 | 36.75 | 3,143,949 | -0.65(-1.74%) |
Mar 17, 2021 | 37.06 | 37.68 | 36.85 | 37.40 | 2,445,031 | +0.23(+0.62%) |
Mar 16, 2021 | 38.17 | 38.18 | 36.93 | 37.17 | 3,890,448 | -1.17(-3.05%) |
Mar 15, 2021 | 38.29 | 38.41 | 37.76 | 38.34 | 2,837,612 | +0.07(+0.18%) |
Mar 12, 2021 | 38.14 | 38.77 | 38.14 | 38.27 | 1,761,414 | +0.08(+0.21%) |
Mar 11, 2021 | 37.76 | 38.26 | 37.60 | 38.19 | 1,691,844 | +0.80(+2.14%) |
Mar 10, 2021 | 36.09 | 37.61 | 36.04 | 37.39 | 2,023,010 | +1.38(+3.83%) |
Mar 09, 2021 | 36.86 | 36.91 | 36.00 | 36.01 | 2,684,483 | -0.76(-2.07%) |
Mar 08, 2021 | 36.49 | 36.99 | 36.06 | 36.77 | 4,637,293 | +0.56(+1.55%) |
Mar 05, 2021 | 35.35 | 36.30 | 35.28 | 36.21 | 3,023,100 | +1.32(+3.78%) |
Mar 04, 2021 | 34.53 | 35.35 | 34.20 | 34.89 | 2,414,382 | +0.65(+1.90%) |
Mar 03, 2021 | 33.16 | 34.57 | 32.99 | 34.24 | 2,447,724 | +1.35(+4.10%) |
Mar 02, 2021 | 33.06 | 33.41 | 32.88 | 32.89 | 3,125,824 | -0.08(-0.24%) |