Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.72 | 41.28 | 40.59 | 41.10 | 421,282 | +0.55(+1.35%) |
May 27, 2021 | 41.36 | 41.89 | 40.44 | 40.55 | 873,300 | -0.93(-2.23%) |
May 26, 2021 | 40.91 | 41.53 | 40.62 | 41.48 | 1,164,560 | +0.78(+1.91%) |
May 25, 2021 | 40.59 | 40.80 | 40.49 | 40.70 | 653,638 | +0.11(+0.26%) |
May 24, 2021 | 40.07 | 40.80 | 40.06 | 40.59 | 660,284 | +0.50(+1.25%) |
May 21, 2021 | 40.12 | 40.15 | 39.58 | 40.09 | 433,839 | +0.24(+0.60%) |
May 20, 2021 | 39.53 | 39.94 | 39.10 | 39.85 | 757,812 | +0.56(+1.41%) |
May 19, 2021 | 39.32 | 39.79 | 38.72 | 39.30 | 814,211 | -0.56(-1.42%) |
May 18, 2021 | 39.53 | 40.14 | 39.41 | 39.86 | 616,394 | +0.41(+1.03%) |
May 17, 2021 | 39.17 | 39.65 | 39.09 | 39.46 | 736,548 | +0.12(+0.31%) |
May 14, 2021 | 38.99 | 39.60 | 38.78 | 39.33 | 523,487 | +0.62(+1.60%) |
May 13, 2021 | 37.92 | 39.11 | 37.90 | 38.72 | 837,284 | +0.79(+2.07%) |
May 12, 2021 | 38.74 | 38.94 | 37.78 | 37.93 | 408,667 | -1.05(-2.69%) |
May 11, 2021 | 38.51 | 39.18 | 38.03 | 38.98 | 703,553 | +0.13(+0.34%) |
May 10, 2021 | 38.89 | 39.26 | 38.51 | 38.85 | 328,744 | +0.11(+0.29%) |
May 07, 2021 | 38.33 | 38.83 | 38.19 | 38.73 | 394,518 | +0.19(+0.50%) |
May 06, 2021 | 38.41 | 38.55 | 37.65 | 38.54 | 390,799 | +0.70(+1.85%) |
May 05, 2021 | 38.17 | 38.72 | 37.66 | 37.84 | 423,075 | -0.87(-2.26%) |
May 04, 2021 | 39.00 | 39.16 | 38.49 | 38.72 | 518,388 | -0.24(-0.63%) |
May 03, 2021 | 39.91 | 39.98 | 38.93 | 38.96 | 650,896 | -0.48(-1.22%) |
Apr 30, 2021 | 38.91 | 39.56 | 38.91 | 39.44 | 458,580 | +0.10(+0.24%) |
Apr 29, 2021 | 39.53 | 39.88 | 39.08 | 39.35 | 493,117 | -0.09(-0.22%) |
Apr 28, 2021 | 39.82 | 40.32 | 39.30 | 39.43 | 481,066 | -0.40(-1.01%) |
Apr 27, 2021 | 39.32 | 39.90 | 39.04 | 39.83 | 813,703 | +0.31(+0.77%) |
Apr 26, 2021 | 40.21 | 40.73 | 39.31 | 39.53 | 1,101,414 | -0.58(-1.44%) |
Apr 23, 2021 | 40.45 | 41.04 | 40.11 | 40.11 | 1,180,220 | -0.38(-0.93%) |
Apr 22, 2021 | 40.05 | 40.83 | 39.83 | 40.48 | 467,133 | +0.29(+0.72%) |
Apr 21, 2021 | 40.14 | 40.40 | 39.67 | 40.19 | 586,115 | +0.27(+0.68%) |
Apr 20, 2021 | 39.53 | 40.00 | 39.35 | 39.92 | 383,064 | +0.61(+1.56%) |
Apr 19, 2021 | 38.59 | 39.31 | 38.50 | 39.31 | 570,966 | +0.48(+1.24%) |
Apr 16, 2021 | 39.02 | 39.22 | 38.68 | 38.83 | 371,122 | +0.15(+0.38%) |
Apr 15, 2021 | 37.58 | 38.71 | 37.16 | 38.68 | 417,875 | +1.27(+3.39%) |
Apr 14, 2021 | 37.71 | 38.09 | 37.34 | 37.41 | 526,095 | -0.37(-0.97%) |
Apr 13, 2021 | 37.21 | 37.83 | 36.79 | 37.78 | 1,056,889 | +0.34(+0.91%) |
Apr 12, 2021 | 37.30 | 37.44 | 36.72 | 37.44 | 1,063,904 | +0.09(+0.23%) |
Apr 09, 2021 | 37.11 | 37.55 | 36.60 | 37.35 | 674,706 | +0.39(+1.06%) |
Apr 08, 2021 | 37.91 | 37.91 | 36.75 | 36.96 | 515,257 | -0.41(-1.10%) |
Apr 07, 2021 | 37.22 | 37.37 | 36.88 | 37.37 | 1,694,071 | +0.35(+0.94%) |
Apr 06, 2021 | 37.13 | 37.29 | 36.75 | 37.02 | 950,174 | -0.14(-0.38%) |
Apr 05, 2021 | 37.73 | 37.97 | 36.88 | 37.16 | 616,132 | -0.40(-1.07%) |
Apr 01, 2021 | 37.76 | 38.11 | 37.14 | 37.56 | 990,309 | +0.21(+0.56%) |
Mar 31, 2021 | 38.39 | 38.59 | 37.34 | 37.35 | 1,439,114 | -1.07(-2.77%) |
Mar 30, 2021 | 38.59 | 39.24 | 38.36 | 38.42 | 1,838,037 | -0.45(-1.15%) |
Mar 29, 2021 | 39.09 | 39.62 | 38.49 | 38.86 | 1,138,083 | -0.62(-1.57%) |
Mar 26, 2021 | 39.20 | 39.53 | 38.97 | 39.49 | 662,915 | +0.70(+1.80%) |
Mar 25, 2021 | 37.95 | 38.97 | 37.62 | 38.79 | 739,005 | +0.69(+1.81%) |
Mar 24, 2021 | 38.33 | 38.86 | 37.97 | 38.10 | 1,026,318 | -0.45(-1.18%) |
Mar 23, 2021 | 38.29 | 38.79 | 37.88 | 38.55 | 1,248,591 | +0.29(+0.75%) |
Mar 22, 2021 | 37.53 | 38.37 | 37.41 | 38.26 | 994,251 | +0.66(+1.77%) |
Mar 19, 2021 | 39.17 | 39.17 | 37.57 | 37.60 | 2,581,031 | -1.72(-4.38%) |
Mar 18, 2021 | 39.14 | 39.63 | 38.19 | 39.32 | 871,319 | +0.06(+0.16%) |
Mar 17, 2021 | 39.31 | 39.51 | 38.24 | 39.26 | 1,315,080 | +0.21(+0.54%) |
Mar 16, 2021 | 39.64 | 40.09 | 38.82 | 39.05 | 2,363,934 | -0.61(-1.54%) |
Mar 15, 2021 | 38.80 | 40.04 | 38.57 | 39.66 | 1,905,157 | +0.96(+2.48%) |
Mar 12, 2021 | 37.55 | 38.82 | 37.55 | 38.70 | 2,265,772 | +1.00(+2.64%) |
Mar 11, 2021 | 37.13 | 37.91 | 36.86 | 37.70 | 824,325 | +0.52(+1.41%) |
Mar 10, 2021 | 36.65 | 37.52 | 36.01 | 37.18 | 866,293 | +0.49(+1.33%) |
Mar 09, 2021 | 36.95 | 37.31 | 36.26 | 36.69 | 983,308 | -0.12(-0.33%) |
Mar 08, 2021 | 35.83 | 37.10 | 35.65 | 36.81 | 1,726,148 | +0.78(+2.16%) |
Mar 05, 2021 | 36.58 | 36.86 | 34.99 | 36.03 | 2,310,874 | -0.12(-0.34%) |
Mar 04, 2021 | 36.86 | 36.99 | 36.14 | 36.16 | 1,212,483 | -0.71(-1.92%) |
Mar 03, 2021 | 36.67 | 37.13 | 36.41 | 36.86 | 513,509 | +0.25(+0.69%) |
Mar 02, 2021 | 36.24 | 36.98 | 36.02 | 36.61 | 977,603 | +0.33(+0.91%) |