Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.06 | 40.06 | 39.83 | 39.95 | 1,313,783 | +0.08(+0.20%) |
May 27, 2021 | 40.04 | 40.15 | 39.86 | 39.87 | 587,541 | -0.05(-0.13%) |
May 26, 2021 | 39.88 | 39.92 | 39.71 | 39.92 | 765,504 | +0.11(+0.27%) |
May 25, 2021 | 40.39 | 40.39 | 39.79 | 39.81 | 803,820 | -0.53(-1.32%) |
May 24, 2021 | 40.34 | 40.47 | 40.23 | 40.34 | 643,233 | +0.15(+0.38%) |
May 21, 2021 | 40.21 | 40.38 | 40.02 | 40.19 | 762,262 | +0.11(+0.26%) |
May 20, 2021 | 39.87 | 40.20 | 39.74 | 40.08 | 683,853 | +0.19(+0.49%) |
May 19, 2021 | 39.85 | 39.91 | 39.39 | 39.89 | 1,268,070 | -0.34(-0.86%) |
May 18, 2021 | 40.55 | 40.55 | 40.23 | 40.23 | 818,197 | -0.40(-0.98%) |
May 17, 2021 | 40.51 | 40.76 | 40.48 | 40.63 | 2,155,175 | +0.19(+0.48%) |
May 14, 2021 | 40.22 | 40.53 | 40.18 | 40.44 | 971,698 | +0.42(+1.06%) |
May 13, 2021 | 39.37 | 40.18 | 39.29 | 40.01 | 1,265,426 | +0.63(+1.59%) |
May 12, 2021 | 40.06 | 40.12 | 39.34 | 39.39 | 1,479,580 | -0.67(-1.68%) |
May 11, 2021 | 40.35 | 40.46 | 39.85 | 40.06 | 1,598,853 | -0.63(-1.54%) |
May 10, 2021 | 40.69 | 41.08 | 40.65 | 40.69 | 1,377,320 | +0.24(+0.59%) |
May 07, 2021 | 40.11 | 40.50 | 39.99 | 40.45 | 1,043,999 | +0.24(+0.59%) |
May 06, 2021 | 39.69 | 40.21 | 39.61 | 40.21 | 1,979,875 | +0.56(+1.40%) |
May 05, 2021 | 39.62 | 39.65 | 39.39 | 39.65 | 862,950 | +0.07(+0.18%) |
May 04, 2021 | 39.41 | 39.61 | 39.33 | 39.58 | 1,057,690 | +0.13(+0.34%) |
May 03, 2021 | 39.29 | 39.69 | 39.22 | 39.45 | 886,062 | +0.39(+1.00%) |
Apr 30, 2021 | 39.25 | 39.25 | 38.91 | 39.06 | 1,368,696 | -0.27(-0.67%) |
Apr 29, 2021 | 39.03 | 39.32 | 39.01 | 39.32 | 919,507 | +0.49(+1.25%) |
Apr 28, 2021 | 38.81 | 38.93 | 38.76 | 38.84 | 929,588 | +0.18(+0.46%) |
Apr 27, 2021 | 38.73 | 38.76 | 38.57 | 38.66 | 765,746 | -0.06(-0.16%) |
Apr 26, 2021 | 38.82 | 38.89 | 38.66 | 38.72 | 808,094 | -0.04(-0.09%) |
Apr 23, 2021 | 38.56 | 38.86 | 38.46 | 38.76 | 534,691 | +0.27(+0.69%) |
Apr 22, 2021 | 38.96 | 38.96 | 38.48 | 38.49 | 1,269,227 | -0.46(-1.18%) |
Apr 21, 2021 | 38.50 | 38.99 | 38.50 | 38.95 | 868,135 | +0.47(+1.22%) |
Apr 20, 2021 | 38.44 | 38.55 | 38.35 | 38.48 | 757,364 | -0.04(-0.09%) |
Apr 19, 2021 | 38.67 | 38.71 | 38.40 | 38.52 | 1,222,628 | -0.14(-0.35%) |
Apr 16, 2021 | 38.59 | 38.73 | 38.54 | 38.66 | 865,128 | +0.20(+0.53%) |
Apr 15, 2021 | 38.35 | 38.47 | 38.25 | 38.45 | 712,939 | +0.26(+0.69%) |
Apr 14, 2021 | 38.07 | 38.33 | 38.02 | 38.19 | 918,686 | +0.11(+0.30%) |
Apr 13, 2021 | 38.09 | 38.14 | 37.84 | 38.07 | 555,543 | -0.12(-0.32%) |
Apr 12, 2021 | 38.11 | 38.20 | 38.05 | 38.20 | 629,059 | +0.18(+0.46%) |
Apr 09, 2021 | 38.02 | 38.17 | 37.87 | 38.02 | 616,813 | +0.05(+0.14%) |
Apr 08, 2021 | 38.15 | 38.15 | 37.90 | 37.97 | 879,499 | -0.17(-0.44%) |
Apr 07, 2021 | 38.20 | 38.29 | 38.04 | 38.14 | 785,115 | -0.02(-0.05%) |
Apr 06, 2021 | 38.14 | 38.20 | 38.05 | 38.15 | 1,131,643 | +0.00(+0.00%) |
Apr 05, 2021 | 38.17 | 38.25 | 37.98 | 38.15 | 928,004 | +0.25(+0.65%) |
Apr 01, 2021 | 37.81 | 37.92 | 37.46 | 37.91 | 834,940 | +0.13(+0.35%) |
Mar 31, 2021 | 37.84 | 37.88 | 37.65 | 37.77 | 1,290,534 | -0.06(-0.16%) |
Mar 30, 2021 | 37.94 | 37.99 | 37.74 | 37.84 | 821,386 | -0.15(-0.39%) |
Mar 29, 2021 | 37.83 | 38.14 | 37.79 | 37.99 | 1,209,081 | +0.02(+0.05%) |
Mar 26, 2021 | 37.61 | 37.99 | 37.49 | 37.97 | 1,583,288 | +0.57(+1.53%) |
Mar 25, 2021 | 36.78 | 37.47 | 36.57 | 37.40 | 1,232,732 | +0.56(+1.53%) |
Mar 24, 2021 | 36.95 | 37.30 | 36.83 | 36.83 | 947,539 | -0.03(-0.07%) |
Mar 23, 2021 | 37.20 | 37.33 | 36.77 | 36.86 | 939,261 | -0.53(-1.41%) |
Mar 22, 2021 | 37.25 | 37.45 | 37.04 | 37.39 | 868,746 | +0.12(+0.31%) |
Mar 19, 2021 | 37.34 | 37.51 | 37.10 | 37.27 | 1,296,723 | -0.05(-0.14%) |
Mar 18, 2021 | 37.59 | 37.72 | 37.26 | 37.32 | 1,184,481 | -0.26(-0.70%) |
Mar 17, 2021 | 37.43 | 37.64 | 37.32 | 37.59 | 823,017 | +0.18(+0.47%) |
Mar 16, 2021 | 37.48 | 37.51 | 37.27 | 37.41 | 927,919 | -0.20(-0.54%) |
Mar 15, 2021 | 37.39 | 37.63 | 37.29 | 37.61 | 1,122,405 | +0.27(+0.73%) |
Mar 12, 2021 | 37.14 | 37.35 | 37.10 | 37.34 | 1,127,402 | +0.43(+1.17%) |
Mar 11, 2021 | 37.03 | 37.24 | 36.87 | 36.91 | 822,513 | -0.11(-0.31%) |
Mar 10, 2021 | 36.60 | 37.15 | 36.60 | 37.03 | 1,400,968 | +0.55(+1.52%) |
Mar 09, 2021 | 36.77 | 36.86 | 36.47 | 36.47 | 1,267,726 | -0.25(-0.69%) |
Mar 08, 2021 | 36.18 | 37.01 | 36.16 | 36.73 | 1,863,050 | +0.70(+1.95%) |
Mar 05, 2021 | 35.53 | 36.15 | 35.32 | 36.02 | 2,389,738 | +0.79(+2.24%) |
Mar 04, 2021 | 35.47 | 35.77 | 34.86 | 35.23 | 2,163,067 | -0.24(-0.67%) |
Mar 03, 2021 | 35.23 | 35.68 | 35.18 | 35.47 | 1,214,152 | +0.27(+0.77%) |
Mar 02, 2021 | 35.12 | 35.42 | 35.05 | 35.20 | 820,929 | +0.07(+0.20%) |