Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.57 | 39.62 | 39.13 | 39.37 | 155,961 | -0.01(-0.02%) |
May 27, 2021 | 39.60 | 39.69 | 39.19 | 39.38 | 235,099 | +0.10(+0.26%) |
May 26, 2021 | 38.89 | 39.37 | 38.62 | 39.27 | 177,988 | +0.38(+0.98%) |
May 25, 2021 | 39.13 | 39.66 | 38.66 | 38.89 | 416,817 | -0.25(-0.64%) |
May 24, 2021 | 38.87 | 39.28 | 38.30 | 39.14 | 152,096 | +0.34(+0.87%) |
May 21, 2021 | 38.78 | 39.34 | 38.50 | 38.80 | 335,071 | +0.21(+0.54%) |
May 20, 2021 | 38.48 | 38.61 | 38.07 | 38.60 | 358,011 | +0.00(+0.00%) |
May 19, 2021 | 38.97 | 38.97 | 37.77 | 38.60 | 284,168 | -0.88(-2.24%) |
May 18, 2021 | 39.76 | 40.26 | 39.33 | 39.48 | 285,430 | -0.34(-0.86%) |
May 17, 2021 | 39.34 | 40.09 | 38.90 | 39.82 | 212,311 | +0.38(+0.96%) |
May 14, 2021 | 39.29 | 39.66 | 38.84 | 39.45 | 171,474 | +0.42(+1.08%) |
May 13, 2021 | 37.33 | 39.14 | 37.33 | 39.03 | 378,355 | +1.92(+5.18%) |
May 12, 2021 | 38.67 | 38.68 | 36.88 | 37.10 | 343,672 | -1.58(-4.08%) |
May 11, 2021 | 40.13 | 40.29 | 38.55 | 38.68 | 312,103 | -2.03(-4.98%) |
May 10, 2021 | 40.23 | 41.52 | 40.23 | 40.71 | 453,375 | +0.68(+1.69%) |
May 07, 2021 | 39.97 | 40.52 | 39.42 | 40.03 | 175,866 | -0.15(-0.38%) |
May 06, 2021 | 40.58 | 41.03 | 39.19 | 40.19 | 507,781 | -0.29(-0.72%) |
May 05, 2021 | 39.67 | 40.61 | 39.29 | 40.48 | 385,403 | +0.86(+2.17%) |
May 04, 2021 | 38.40 | 39.68 | 38.40 | 39.62 | 318,135 | +1.06(+2.76%) |
May 03, 2021 | 38.19 | 38.74 | 37.63 | 38.55 | 372,821 | +0.77(+2.04%) |
Apr 30, 2021 | 37.38 | 37.84 | 37.25 | 37.78 | 400,097 | -0.01(-0.02%) |
Apr 29, 2021 | 37.96 | 38.35 | 37.47 | 37.79 | 119,532 | +0.08(+0.20%) |
Apr 28, 2021 | 38.08 | 38.26 | 37.34 | 37.71 | 311,014 | -0.25(-0.66%) |
Apr 27, 2021 | 38.31 | 38.31 | 37.67 | 37.96 | 217,836 | +0.15(+0.39%) |
Apr 26, 2021 | 38.22 | 39.10 | 37.77 | 37.82 | 229,123 | -0.35(-0.92%) |
Apr 23, 2021 | 37.51 | 38.53 | 37.51 | 38.17 | 274,732 | +0.68(+1.81%) |
Apr 22, 2021 | 38.41 | 38.43 | 37.21 | 37.49 | 309,374 | +0.06(+0.16%) |
Apr 21, 2021 | 36.46 | 37.58 | 36.36 | 37.43 | 216,115 | +1.09(+3.00%) |
Apr 20, 2021 | 36.42 | 36.70 | 35.68 | 36.34 | 212,718 | -0.09(-0.26%) |
Apr 19, 2021 | 37.20 | 37.46 | 36.36 | 36.43 | 244,793 | -0.99(-2.64%) |
Apr 16, 2021 | 36.57 | 37.66 | 36.35 | 37.42 | 454,624 | +1.34(+3.71%) |
Apr 15, 2021 | 36.96 | 36.96 | 35.97 | 36.08 | 115,249 | -0.46(-1.27%) |
Apr 14, 2021 | 36.30 | 36.93 | 36.30 | 36.55 | 118,994 | +0.11(+0.31%) |
Apr 13, 2021 | 36.63 | 36.73 | 36.01 | 36.43 | 242,373 | -0.15(-0.42%) |
Apr 12, 2021 | 36.29 | 36.60 | 35.63 | 36.59 | 113,379 | +0.28(+0.78%) |
Apr 09, 2021 | 36.77 | 37.09 | 36.09 | 36.31 | 151,929 | -0.45(-1.21%) |
Apr 08, 2021 | 36.54 | 36.95 | 36.13 | 36.75 | 330,863 | +0.38(+1.04%) |
Apr 07, 2021 | 37.32 | 37.71 | 35.87 | 36.37 | 178,194 | -0.93(-2.48%) |
Apr 06, 2021 | 37.23 | 37.69 | 36.99 | 37.30 | 256,679 | +0.03(+0.07%) |
Apr 05, 2021 | 36.79 | 37.28 | 36.23 | 37.28 | 221,909 | +0.94(+2.57%) |
Apr 01, 2021 | 36.07 | 36.56 | 35.88 | 36.34 | 254,226 | +0.33(+0.91%) |
Mar 31, 2021 | 36.07 | 36.61 | 35.83 | 36.01 | 439,066 | -0.04(-0.12%) |
Mar 30, 2021 | 34.86 | 36.13 | 34.82 | 36.06 | 424,590 | +1.10(+3.14%) |
Mar 29, 2021 | 34.81 | 35.58 | 34.47 | 34.96 | 321,837 | -0.17(-0.49%) |
Mar 26, 2021 | 34.11 | 35.13 | 33.46 | 35.13 | 243,390 | +1.51(+4.49%) |
Mar 25, 2021 | 32.25 | 33.91 | 32.07 | 33.62 | 219,156 | +0.97(+2.97%) |
Mar 24, 2021 | 33.76 | 34.65 | 32.63 | 32.65 | 295,562 | -0.93(-2.76%) |
Mar 23, 2021 | 34.44 | 35.02 | 33.42 | 33.58 | 306,226 | -1.37(-3.93%) |
Mar 22, 2021 | 35.56 | 35.64 | 34.40 | 34.95 | 278,427 | -0.88(-2.44%) |
Mar 19, 2021 | 36.11 | 36.26 | 35.12 | 35.83 | 712,811 | -0.14(-0.38%) |
Mar 18, 2021 | 35.30 | 36.85 | 35.19 | 35.96 | 285,312 | +0.55(+1.55%) |
Mar 17, 2021 | 34.19 | 35.41 | 34.19 | 35.41 | 229,649 | +1.15(+3.36%) |
Mar 16, 2021 | 35.09 | 35.29 | 34.08 | 34.26 | 217,576 | -0.91(-2.59%) |
Mar 15, 2021 | 35.57 | 35.95 | 34.49 | 35.17 | 254,800 | -0.51(-1.44%) |
Mar 12, 2021 | 35.32 | 36.37 | 35.10 | 35.69 | 273,333 | +0.50(+1.41%) |
Mar 11, 2021 | 35.23 | 35.31 | 34.69 | 35.19 | 261,137 | +0.04(+0.12%) |
Mar 10, 2021 | 34.02 | 35.34 | 33.70 | 35.15 | 305,351 | +1.15(+3.38%) |
Mar 09, 2021 | 35.29 | 35.47 | 33.91 | 34.00 | 273,628 | -1.13(-3.22%) |
Mar 08, 2021 | 34.69 | 35.56 | 34.23 | 35.13 | 603,506 | +0.88(+2.56%) |
Mar 05, 2021 | 33.60 | 34.40 | 32.49 | 34.25 | 467,324 | +1.27(+3.85%) |
Mar 04, 2021 | 34.62 | 35.29 | 32.68 | 32.98 | 519,157 | -1.57(-4.55%) |
Mar 03, 2021 | 34.62 | 35.04 | 34.26 | 34.55 | 385,475 | -0.03(-0.07%) |
Mar 02, 2021 | 35.46 | 35.46 | 34.38 | 34.58 | 267,652 | -0.84(-2.37%) |