Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.87 | 42.51 | 41.87 | 42.24 | 899,508 | +0.29(+0.70%) |
May 27, 2021 | 42.89 | 42.92 | 41.90 | 41.95 | 1,575,420 | -0.83(-1.95%) |
May 26, 2021 | 41.90 | 42.90 | 41.90 | 42.78 | 2,178,608 | +1.02(+2.43%) |
May 25, 2021 | 41.35 | 42.01 | 40.88 | 41.76 | 1,825,128 | +0.38(+0.91%) |
May 24, 2021 | 42.18 | 42.31 | 41.38 | 41.39 | 987,919 | -0.54(-1.29%) |
May 21, 2021 | 41.47 | 42.43 | 41.36 | 41.93 | 1,428,864 | +0.57(+1.37%) |
May 20, 2021 | 40.92 | 41.50 | 40.59 | 41.36 | 916,851 | +0.51(+1.26%) |
May 19, 2021 | 41.24 | 41.35 | 40.71 | 40.85 | 1,019,233 | -0.51(-1.24%) |
May 18, 2021 | 41.76 | 42.01 | 41.36 | 41.36 | 1,157,152 | -0.26(-0.62%) |
May 17, 2021 | 41.85 | 42.52 | 41.56 | 41.62 | 1,145,200 | -0.37(-0.87%) |
May 14, 2021 | 41.47 | 42.31 | 41.21 | 41.98 | 1,288,542 | +0.78(+1.89%) |
May 13, 2021 | 40.05 | 41.44 | 40.05 | 41.21 | 1,864,132 | -0.69(-1.64%) |
May 12, 2021 | 40.46 | 42.18 | 39.88 | 41.89 | 1,881,439 | +1.30(+3.20%) |
May 11, 2021 | 39.05 | 41.27 | 38.40 | 40.59 | 2,953,475 | +1.12(+2.83%) |
May 10, 2021 | 39.24 | 40.23 | 39.22 | 39.48 | 1,625,753 | +0.15(+0.37%) |
May 07, 2021 | 39.08 | 39.79 | 39.00 | 39.33 | 831,297 | +0.28(+0.73%) |
May 06, 2021 | 38.55 | 39.06 | 37.65 | 39.04 | 1,008,976 | +0.58(+1.50%) |
May 05, 2021 | 38.52 | 38.63 | 38.10 | 38.47 | 736,278 | -0.10(-0.26%) |
May 04, 2021 | 38.71 | 38.92 | 38.15 | 38.57 | 966,098 | -0.22(-0.57%) |
May 03, 2021 | 38.20 | 39.14 | 38.20 | 38.79 | 954,995 | +0.68(+1.78%) |
Apr 30, 2021 | 38.51 | 38.67 | 38.07 | 38.11 | 951,531 | -0.38(-0.98%) |
Apr 29, 2021 | 38.23 | 38.83 | 38.15 | 38.49 | 908,198 | +0.49(+1.28%) |
Apr 28, 2021 | 37.80 | 38.02 | 37.50 | 38.00 | 770,648 | +0.16(+0.44%) |
Apr 27, 2021 | 38.46 | 38.70 | 37.83 | 37.84 | 1,096,921 | -1.04(-2.68%) |
Apr 26, 2021 | 38.78 | 39.51 | 38.70 | 38.88 | 1,688,734 | +0.59(+1.53%) |
Apr 23, 2021 | 38.86 | 38.86 | 38.22 | 38.29 | 1,181,686 | -0.73(-1.88%) |
Apr 22, 2021 | 39.05 | 39.28 | 38.76 | 39.03 | 1,294,318 | -0.09(-0.23%) |
Apr 21, 2021 | 38.68 | 39.20 | 38.65 | 39.12 | 971,015 | +0.62(+1.62%) |
Apr 20, 2021 | 38.31 | 38.58 | 38.01 | 38.50 | 851,035 | +0.32(+0.84%) |
Apr 19, 2021 | 38.09 | 38.40 | 37.97 | 38.18 | 982,920 | +0.07(+0.19%) |
Apr 16, 2021 | 37.82 | 38.15 | 37.62 | 38.10 | 996,317 | +0.41(+1.09%) |
Apr 15, 2021 | 37.25 | 37.93 | 37.01 | 37.69 | 726,865 | +0.72(+1.96%) |
Apr 14, 2021 | 36.66 | 37.37 | 36.66 | 36.97 | 810,320 | +0.21(+0.57%) |
Apr 13, 2021 | 36.80 | 36.98 | 36.55 | 36.76 | 729,121 | -0.34(-0.91%) |
Apr 12, 2021 | 37.03 | 37.38 | 36.75 | 37.09 | 675,823 | -0.01(-0.02%) |
Apr 09, 2021 | 36.72 | 37.19 | 36.71 | 37.10 | 691,665 | +0.29(+0.80%) |
Apr 08, 2021 | 37.24 | 37.36 | 36.54 | 36.81 | 769,499 | -0.18(-0.49%) |
Apr 07, 2021 | 37.38 | 37.81 | 36.93 | 36.99 | 915,439 | -0.50(-1.34%) |
Apr 06, 2021 | 37.10 | 37.66 | 37.03 | 37.50 | 827,391 | +0.52(+1.41%) |
Apr 05, 2021 | 37.52 | 37.72 | 36.75 | 36.98 | 903,991 | -0.27(-0.71%) |
Apr 01, 2021 | 37.05 | 37.53 | 36.55 | 37.24 | 886,647 | +0.19(+0.52%) |
Mar 31, 2021 | 37.56 | 37.99 | 37.01 | 37.05 | 1,188,127 | -0.69(-1.82%) |
Mar 30, 2021 | 38.32 | 38.40 | 37.38 | 37.74 | 1,121,947 | -0.70(-1.83%) |
Mar 29, 2021 | 38.21 | 38.71 | 37.99 | 38.44 | 835,435 | -0.02(-0.05%) |
Mar 26, 2021 | 38.59 | 38.93 | 38.01 | 38.46 | 642,182 | -0.08(-0.21%) |
Mar 25, 2021 | 38.98 | 39.10 | 38.00 | 38.54 | 1,273,495 | -0.27(-0.71%) |
Mar 24, 2021 | 38.66 | 39.29 | 38.55 | 38.82 | 1,322,732 | +0.26(+0.66%) |
Mar 23, 2021 | 38.94 | 39.01 | 38.23 | 38.56 | 952,262 | -0.38(-0.99%) |
Mar 22, 2021 | 38.76 | 39.08 | 38.31 | 38.94 | 932,908 | -0.10(-0.26%) |
Mar 19, 2021 | 38.18 | 39.11 | 38.12 | 39.04 | 3,055,256 | +0.78(+2.03%) |
Mar 18, 2021 | 37.66 | 38.81 | 37.63 | 38.27 | 939,247 | +0.30(+0.80%) |
Mar 17, 2021 | 37.74 | 38.23 | 37.64 | 37.96 | 1,105,001 | +0.07(+0.19%) |
Mar 16, 2021 | 38.22 | 38.22 | 37.55 | 37.89 | 883,863 | -0.38(-0.98%) |
Mar 15, 2021 | 37.69 | 38.31 | 37.59 | 38.27 | 1,025,038 | +0.70(+1.88%) |
Mar 12, 2021 | 37.79 | 37.96 | 37.18 | 37.56 | 910,132 | -0.29(-0.77%) |
Mar 11, 2021 | 37.93 | 38.29 | 37.80 | 37.85 | 850,925 | -0.03(-0.07%) |
Mar 10, 2021 | 37.50 | 38.05 | 37.32 | 37.88 | 1,156,729 | +0.61(+1.64%) |
Mar 09, 2021 | 38.13 | 38.60 | 37.27 | 37.27 | 1,158,473 | -0.79(-2.08%) |
Mar 08, 2021 | 37.62 | 38.77 | 37.58 | 38.06 | 1,421,124 | +0.71(+1.90%) |
Mar 05, 2021 | 37.10 | 37.64 | 36.48 | 37.35 | 1,195,461 | +0.43(+1.16%) |
Mar 04, 2021 | 37.48 | 37.73 | 36.44 | 36.93 | 1,228,766 | -0.65(-1.72%) |
Mar 03, 2021 | 38.12 | 38.45 | 37.04 | 37.57 | 1,818,575 | -0.74(-1.92%) |
Mar 02, 2021 | 38.59 | 39.41 | 38.27 | 38.31 | 2,608,877 | -0.15(-0.40%) |