Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.11 | 40.45 | 39.74 | 40.24 | 682,759 | +0.45(+1.13%) |
May 27, 2021 | 40.12 | 40.20 | 39.74 | 39.79 | 734,068 | -0.04(-0.10%) |
May 26, 2021 | 39.53 | 40.19 | 39.35 | 39.83 | 854,771 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,820 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.25 | 923,116 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.30 | 38.66 | 38.85 | 300,992 | -0.14(-0.36%) |
May 20, 2021 | 38.48 | 39.10 | 37.94 | 38.99 | 359,836 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 502,037 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.66 | 38.95 | 39.10 | 865,422 | -0.15(-0.38%) |
May 17, 2021 | 39.21 | 39.66 | 38.87 | 39.25 | 554,721 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.25 | 1,766,633 | +0.69(+1.78%) |
May 13, 2021 | 37.48 | 39.19 | 37.48 | 38.57 | 1,188,068 | +1.41(+3.79%) |
May 12, 2021 | 38.70 | 39.06 | 37.00 | 37.16 | 797,132 | -1.66(-4.28%) |
May 11, 2021 | 38.25 | 39.15 | 37.56 | 38.82 | 666,395 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.34 | 700,811 | -1.19(-2.93%) |
May 07, 2021 | 39.26 | 40.67 | 39.11 | 40.53 | 714,456 | +0.95(+2.40%) |
May 06, 2021 | 39.22 | 40.11 | 38.73 | 39.58 | 863,493 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.29 | 38.12 | 38.87 | 786,086 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.49 | 38.56 | 39.41 | 597,702 | +0.20(+0.52%) |
May 03, 2021 | 39.42 | 39.73 | 39.00 | 39.20 | 702,366 | +0.14(+0.36%) |
Apr 30, 2021 | 39.29 | 39.59 | 38.90 | 39.07 | 677,817 | -0.20(-0.50%) |
Apr 29, 2021 | 39.56 | 40.18 | 38.84 | 39.26 | 975,541 | +0.06(+0.15%) |
Apr 28, 2021 | 39.39 | 39.83 | 39.12 | 39.20 | 787,665 | -0.06(-0.15%) |
Apr 27, 2021 | 39.58 | 39.64 | 39.01 | 39.26 | 811,898 | +0.02(+0.04%) |
Apr 26, 2021 | 39.35 | 39.83 | 39.07 | 39.25 | 1,141,662 | +0.20(+0.52%) |
Apr 23, 2021 | 38.85 | 39.23 | 38.55 | 39.04 | 534,803 | +0.34(+0.87%) |
Apr 22, 2021 | 39.04 | 39.70 | 38.42 | 38.70 | 903,460 | -0.38(-0.98%) |
Apr 21, 2021 | 37.88 | 39.14 | 37.53 | 39.09 | 1,120,116 | +1.02(+2.69%) |
Apr 20, 2021 | 38.84 | 39.38 | 37.60 | 38.07 | 937,341 | -1.01(-2.58%) |
Apr 19, 2021 | 39.28 | 39.38 | 38.84 | 39.07 | 526,993 | -0.20(-0.50%) |
Apr 16, 2021 | 39.18 | 39.48 | 38.86 | 39.27 | 520,759 | +0.09(+0.23%) |
Apr 15, 2021 | 39.31 | 39.72 | 38.86 | 39.18 | 697,075 | +0.27(+0.69%) |
Apr 14, 2021 | 39.16 | 39.63 | 38.68 | 38.91 | 525,605 | -0.39(-1.00%) |
Apr 13, 2021 | 38.43 | 39.46 | 38.42 | 39.30 | 541,917 | +0.34(+0.88%) |
Apr 12, 2021 | 39.18 | 39.46 | 38.39 | 38.96 | 460,287 | -0.16(-0.42%) |
Apr 09, 2021 | 39.55 | 39.55 | 38.93 | 39.12 | 346,480 | -0.45(-1.14%) |
Apr 08, 2021 | 39.92 | 40.68 | 39.47 | 39.57 | 491,004 | -0.70(-1.73%) |
Apr 07, 2021 | 40.42 | 41.14 | 39.72 | 40.27 | 1,025,045 | +0.88(+2.25%) |
Apr 06, 2021 | 39.17 | 39.54 | 38.85 | 39.38 | 563,130 | +0.02(+0.06%) |
Apr 05, 2021 | 39.83 | 39.88 | 38.76 | 39.36 | 677,130 | -0.07(-0.17%) |
Apr 01, 2021 | 38.57 | 39.44 | 38.16 | 39.43 | 575,595 | +1.28(+3.35%) |
Mar 31, 2021 | 38.38 | 39.11 | 38.12 | 38.15 | 674,975 | -0.38(-1.00%) |
Mar 30, 2021 | 38.01 | 38.81 | 38.01 | 38.53 | 339,562 | +0.55(+1.44%) |
Mar 29, 2021 | 38.47 | 38.72 | 37.06 | 37.98 | 479,133 | -0.61(-1.59%) |
Mar 26, 2021 | 38.77 | 38.79 | 37.62 | 38.60 | 334,511 | +0.61(+1.62%) |
Mar 25, 2021 | 36.14 | 38.39 | 35.70 | 37.98 | 772,442 | +1.30(+3.55%) |
Mar 24, 2021 | 37.10 | 37.98 | 36.44 | 36.68 | 721,145 | -0.16(-0.42%) |
Mar 23, 2021 | 37.75 | 38.38 | 36.49 | 36.84 | 907,801 | -1.44(-3.76%) |
Mar 22, 2021 | 39.32 | 39.37 | 37.98 | 38.28 | 677,662 | -0.95(-2.42%) |
Mar 19, 2021 | 39.88 | 40.25 | 39.16 | 39.23 | 1,311,912 | -0.87(-2.16%) |
Mar 18, 2021 | 41.01 | 41.04 | 39.60 | 40.10 | 536,986 | -0.95(-2.31%) |
Mar 17, 2021 | 40.06 | 41.21 | 39.84 | 41.05 | 545,319 | +0.92(+2.29%) |
Mar 16, 2021 | 41.41 | 42.45 | 39.88 | 40.13 | 746,794 | -1.21(-2.93%) |
Mar 15, 2021 | 40.53 | 42.32 | 40.53 | 41.34 | 1,103,320 | +1.27(+3.17%) |
Mar 12, 2021 | 39.20 | 40.11 | 39.03 | 40.07 | 843,546 | +0.69(+1.75%) |
Mar 11, 2021 | 39.79 | 39.92 | 38.67 | 39.38 | 540,740 | +0.18(+0.46%) |
Mar 10, 2021 | 38.95 | 40.23 | 38.83 | 39.20 | 899,914 | +0.00(+0.00%) |
Mar 09, 2021 | 39.74 | 39.96 | 38.26 | 39.20 | 889,494 | -0.33(-0.83%) |
Mar 08, 2021 | 37.71 | 39.75 | 37.45 | 39.53 | 1,061,991 | +2.19(+5.88%) |
Mar 05, 2021 | 36.87 | 37.41 | 34.58 | 37.34 | 801,534 | +0.93(+2.54%) |
Mar 04, 2021 | 38.38 | 38.38 | 35.67 | 36.41 | 1,429,279 | -2.07(-5.38%) |
Mar 03, 2021 | 38.43 | 39.29 | 37.52 | 38.48 | 705,235 | +0.16(+0.43%) |
Mar 02, 2021 | 38.07 | 38.58 | 37.69 | 38.32 | 788,899 | -0.20(-0.53%) |