Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.13 | 41.64 | 41.00 | 41.51 | 224,498 | +0.44(+1.07%) |
May 27, 2021 | 40.90 | 41.21 | 40.67 | 41.07 | 197,088 | +0.55(+1.35%) |
May 26, 2021 | 40.20 | 40.66 | 40.13 | 40.52 | 161,776 | +0.53(+1.32%) |
May 25, 2021 | 40.81 | 40.88 | 39.94 | 39.99 | 262,876 | -0.67(-1.66%) |
May 24, 2021 | 40.60 | 40.91 | 40.22 | 40.67 | 172,917 | +0.16(+0.39%) |
May 21, 2021 | 40.88 | 41.02 | 40.24 | 40.51 | 251,978 | +0.00(+0.00%) |
May 20, 2021 | 40.82 | 40.82 | 40.10 | 40.51 | 242,366 | -0.22(-0.55%) |
May 19, 2021 | 40.15 | 40.74 | 39.53 | 40.74 | 178,465 | +0.05(+0.12%) |
May 18, 2021 | 41.47 | 41.47 | 40.63 | 40.69 | 155,652 | -0.70(-1.70%) |
May 17, 2021 | 41.78 | 41.95 | 41.06 | 41.39 | 203,664 | -0.42(-1.00%) |
May 14, 2021 | 41.68 | 41.86 | 41.29 | 41.81 | 136,256 | +0.53(+1.28%) |
May 13, 2021 | 40.58 | 41.49 | 40.58 | 41.28 | 191,838 | +0.68(+1.68%) |
May 12, 2021 | 41.19 | 41.82 | 40.38 | 40.60 | 218,034 | -0.78(-1.89%) |
May 11, 2021 | 41.50 | 41.85 | 40.71 | 41.38 | 194,565 | -0.59(-1.42%) |
May 10, 2021 | 42.10 | 42.38 | 41.90 | 41.97 | 418,048 | -0.02(-0.05%) |
May 07, 2021 | 41.79 | 42.05 | 41.39 | 41.99 | 144,502 | +0.20(+0.49%) |
May 06, 2021 | 40.80 | 41.79 | 40.77 | 41.79 | 213,328 | +0.98(+2.41%) |
May 05, 2021 | 40.57 | 40.98 | 40.22 | 40.80 | 238,945 | +0.59(+1.48%) |
May 04, 2021 | 40.45 | 40.62 | 39.63 | 40.21 | 250,986 | -0.43(-1.06%) |
May 03, 2021 | 40.78 | 41.23 | 40.13 | 40.64 | 478,826 | +0.24(+0.60%) |
Apr 30, 2021 | 40.38 | 40.52 | 40.11 | 40.39 | 306,049 | -0.26(-0.65%) |
Apr 29, 2021 | 41.37 | 41.37 | 40.28 | 40.66 | 278,413 | -0.25(-0.62%) |
Apr 28, 2021 | 40.10 | 41.01 | 40.03 | 40.91 | 309,430 | +0.68(+1.70%) |
Apr 27, 2021 | 40.38 | 40.90 | 39.99 | 40.23 | 264,648 | -0.04(-0.10%) |
Apr 26, 2021 | 40.91 | 41.43 | 40.21 | 40.27 | 506,294 | -0.29(-0.72%) |
Apr 23, 2021 | 39.79 | 40.75 | 39.72 | 40.56 | 407,381 | +1.04(+2.64%) |
Apr 22, 2021 | 40.49 | 40.49 | 39.32 | 39.52 | 468,275 | -0.86(-2.13%) |
Apr 21, 2021 | 38.61 | 40.50 | 38.45 | 40.38 | 456,978 | +2.73(+7.25%) |
Apr 20, 2021 | 38.47 | 38.50 | 37.43 | 37.65 | 231,749 | -0.83(-2.15%) |
Apr 19, 2021 | 38.65 | 38.65 | 37.80 | 38.47 | 145,432 | -0.18(-0.45%) |
Apr 16, 2021 | 38.90 | 39.01 | 38.40 | 38.65 | 232,613 | +0.13(+0.33%) |
Apr 15, 2021 | 38.45 | 38.55 | 38.06 | 38.52 | 96,677 | +0.38(+1.00%) |
Apr 14, 2021 | 37.98 | 38.81 | 37.80 | 38.14 | 99,441 | +0.17(+0.44%) |
Apr 13, 2021 | 38.42 | 38.47 | 37.70 | 37.98 | 217,786 | -0.63(-1.64%) |
Apr 12, 2021 | 38.70 | 38.89 | 38.44 | 38.61 | 157,807 | -0.03(-0.08%) |
Apr 09, 2021 | 38.51 | 38.76 | 38.22 | 38.64 | 137,229 | +0.21(+0.56%) |
Apr 08, 2021 | 37.86 | 38.42 | 37.54 | 38.42 | 239,105 | +0.58(+1.55%) |
Apr 07, 2021 | 38.65 | 38.78 | 37.60 | 37.84 | 247,470 | -0.78(-2.02%) |
Apr 06, 2021 | 38.67 | 39.11 | 38.42 | 38.62 | 284,557 | +0.07(+0.18%) |
Apr 05, 2021 | 38.27 | 38.64 | 37.51 | 38.55 | 244,543 | +0.73(+1.93%) |
Apr 01, 2021 | 37.41 | 37.85 | 37.26 | 37.82 | 167,896 | +0.48(+1.28%) |
Mar 31, 2021 | 37.85 | 38.21 | 37.16 | 37.34 | 379,818 | -0.50(-1.31%) |
Mar 30, 2021 | 37.29 | 37.97 | 37.29 | 37.84 | 214,266 | +0.55(+1.46%) |
Mar 29, 2021 | 37.82 | 38.42 | 37.25 | 37.29 | 278,730 | -0.48(-1.26%) |
Mar 26, 2021 | 36.94 | 37.81 | 36.73 | 37.77 | 216,203 | +1.13(+3.09%) |
Mar 25, 2021 | 35.54 | 36.82 | 35.37 | 36.64 | 223,141 | +1.03(+2.90%) |
Mar 24, 2021 | 35.93 | 36.88 | 35.61 | 35.61 | 355,074 | -0.06(-0.16%) |
Mar 23, 2021 | 36.27 | 36.62 | 35.56 | 35.67 | 402,401 | -0.98(-2.66%) |
Mar 22, 2021 | 36.72 | 36.73 | 36.04 | 36.64 | 130,996 | -0.12(-0.32%) |
Mar 19, 2021 | 37.72 | 37.72 | 36.63 | 36.76 | 704,507 | -1.05(-2.78%) |
Mar 18, 2021 | 37.92 | 38.48 | 37.66 | 37.81 | 193,714 | -0.17(-0.44%) |
Mar 17, 2021 | 38.03 | 38.18 | 37.55 | 37.98 | 157,982 | +0.06(+0.15%) |
Mar 16, 2021 | 38.09 | 38.25 | 37.47 | 37.92 | 174,099 | -0.30(-0.79%) |
Mar 15, 2021 | 38.32 | 38.49 | 37.46 | 38.22 | 163,079 | -0.35(-0.91%) |
Mar 12, 2021 | 37.94 | 38.70 | 37.92 | 38.57 | 216,394 | +0.83(+2.19%) |
Mar 11, 2021 | 37.86 | 37.90 | 37.12 | 37.74 | 226,034 | +0.39(+1.04%) |
Mar 10, 2021 | 36.31 | 37.50 | 36.31 | 37.35 | 233,479 | +1.02(+2.81%) |
Mar 09, 2021 | 36.82 | 37.18 | 36.33 | 36.33 | 222,014 | -0.05(-0.13%) |
Mar 08, 2021 | 35.99 | 36.91 | 35.71 | 36.38 | 571,000 | +0.29(+0.81%) |
Mar 05, 2021 | 36.38 | 36.38 | 34.45 | 36.09 | 462,498 | +0.34(+0.95%) |
Mar 04, 2021 | 36.98 | 37.05 | 35.70 | 35.75 | 424,182 | -1.20(-3.24%) |
Mar 03, 2021 | 36.71 | 37.84 | 36.71 | 36.95 | 384,560 | +0.36(+0.98%) |
Mar 02, 2021 | 36.83 | 36.87 | 36.12 | 36.59 | 244,758 | -0.24(-0.66%) |