Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.11 | 40.45 | 39.75 | 40.25 | 682,685 | +0.45(+1.13%) |
May 27, 2021 | 40.13 | 40.21 | 39.74 | 39.80 | 733,989 | -0.04(-0.10%) |
May 26, 2021 | 39.54 | 40.19 | 39.36 | 39.84 | 854,678 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,780 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.26 | 923,016 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.31 | 38.66 | 38.86 | 300,959 | -0.14(-0.36%) |
May 20, 2021 | 38.49 | 39.10 | 37.94 | 39.00 | 359,797 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 501,983 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.67 | 38.95 | 39.10 | 865,328 | -0.15(-0.38%) |
May 17, 2021 | 39.22 | 39.67 | 38.87 | 39.25 | 554,661 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.26 | 1,766,442 | +0.69(+1.78%) |
May 13, 2021 | 37.49 | 39.19 | 37.49 | 38.57 | 1,187,939 | +1.41(+3.79%) |
May 12, 2021 | 38.71 | 39.06 | 37.01 | 37.16 | 797,046 | -1.66(-4.28%) |
May 11, 2021 | 38.26 | 39.15 | 37.56 | 38.82 | 666,323 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.35 | 700,735 | -1.19(-2.93%) |
May 07, 2021 | 39.27 | 40.68 | 39.12 | 40.54 | 714,378 | +0.95(+2.40%) |
May 06, 2021 | 39.23 | 40.12 | 38.73 | 39.59 | 863,400 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.30 | 38.12 | 38.87 | 786,000 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.50 | 38.56 | 39.41 | 597,638 | +0.20(+0.52%) |
May 03, 2021 | 39.42 | 39.73 | 39.00 | 39.21 | 702,290 | +0.14(+0.36%) |
Apr 30, 2021 | 39.30 | 39.59 | 38.91 | 39.07 | 677,743 | -0.20(-0.50%) |
Apr 29, 2021 | 39.56 | 40.18 | 38.85 | 39.27 | 975,435 | +0.06(+0.15%) |
Apr 28, 2021 | 39.40 | 39.83 | 39.13 | 39.21 | 787,579 | -0.06(-0.15%) |
Apr 27, 2021 | 39.59 | 39.64 | 39.01 | 39.27 | 811,810 | +0.02(+0.04%) |
Apr 26, 2021 | 39.36 | 39.84 | 39.08 | 39.25 | 1,141,539 | +0.20(+0.52%) |
Apr 23, 2021 | 38.86 | 39.23 | 38.55 | 39.04 | 534,746 | +0.34(+0.87%) |
Apr 22, 2021 | 39.04 | 39.70 | 38.43 | 38.71 | 903,362 | -0.38(-0.98%) |
Apr 21, 2021 | 37.88 | 39.14 | 37.54 | 39.09 | 1,119,995 | +1.02(+2.69%) |
Apr 20, 2021 | 38.84 | 39.38 | 37.60 | 38.07 | 937,240 | -1.01(-2.58%) |
Apr 19, 2021 | 39.28 | 39.39 | 38.84 | 39.08 | 526,936 | -0.20(-0.50%) |
Apr 16, 2021 | 39.18 | 39.49 | 38.86 | 39.27 | 520,702 | +0.09(+0.23%) |
Apr 15, 2021 | 39.32 | 39.72 | 38.86 | 39.18 | 697,000 | +0.27(+0.69%) |
Apr 14, 2021 | 39.16 | 39.63 | 38.68 | 38.91 | 525,548 | -0.39(-1.00%) |
Apr 13, 2021 | 38.44 | 39.46 | 38.42 | 39.31 | 541,859 | +0.34(+0.88%) |
Apr 12, 2021 | 39.18 | 39.47 | 38.39 | 38.96 | 460,238 | -0.16(-0.42%) |
Apr 09, 2021 | 39.55 | 39.55 | 38.93 | 39.13 | 346,443 | -0.45(-1.14%) |
Apr 08, 2021 | 39.93 | 40.68 | 39.47 | 39.58 | 490,951 | -0.70(-1.73%) |
Apr 07, 2021 | 40.43 | 41.15 | 39.72 | 40.27 | 1,024,934 | +0.88(+2.25%) |
Apr 06, 2021 | 39.18 | 39.54 | 38.86 | 39.39 | 563,069 | +0.02(+0.06%) |
Apr 05, 2021 | 39.84 | 39.88 | 38.76 | 39.36 | 677,057 | -0.07(-0.17%) |
Apr 01, 2021 | 38.57 | 39.45 | 38.16 | 39.43 | 575,532 | +1.28(+3.35%) |
Mar 31, 2021 | 38.38 | 39.11 | 38.13 | 38.15 | 674,902 | -0.38(-1.00%) |
Mar 30, 2021 | 38.01 | 38.82 | 38.01 | 38.54 | 339,525 | +0.55(+1.44%) |
Mar 29, 2021 | 38.47 | 38.73 | 37.06 | 37.99 | 479,081 | -0.61(-1.59%) |
Mar 26, 2021 | 38.77 | 38.79 | 37.62 | 38.60 | 334,475 | +0.61(+1.62%) |
Mar 25, 2021 | 36.15 | 38.40 | 35.70 | 37.99 | 772,359 | +1.30(+3.55%) |
Mar 24, 2021 | 37.10 | 37.98 | 36.44 | 36.69 | 721,066 | -0.16(-0.42%) |
Mar 23, 2021 | 37.75 | 38.38 | 36.50 | 36.84 | 907,702 | -1.44(-3.76%) |
Mar 22, 2021 | 39.32 | 39.37 | 37.99 | 38.28 | 677,588 | -0.95(-2.42%) |
Mar 19, 2021 | 39.89 | 40.26 | 39.16 | 39.23 | 1,311,770 | -0.87(-2.16%) |
Mar 18, 2021 | 41.01 | 41.04 | 39.60 | 40.10 | 536,928 | -0.95(-2.31%) |
Mar 17, 2021 | 40.06 | 41.21 | 39.85 | 41.05 | 545,260 | +0.92(+2.29%) |
Mar 16, 2021 | 41.41 | 42.45 | 39.89 | 40.13 | 746,713 | -1.21(-2.93%) |
Mar 15, 2021 | 40.54 | 42.32 | 40.54 | 41.35 | 1,103,200 | +1.27(+3.17%) |
Mar 12, 2021 | 39.20 | 40.11 | 39.04 | 40.08 | 843,455 | +0.69(+1.75%) |
Mar 11, 2021 | 39.80 | 39.93 | 38.68 | 39.39 | 540,682 | +0.18(+0.46%) |
Mar 10, 2021 | 38.95 | 40.23 | 38.83 | 39.21 | 899,816 | +0.00(+0.00%) |
Mar 09, 2021 | 39.75 | 39.96 | 38.27 | 39.21 | 889,397 | -0.33(-0.83%) |
Mar 08, 2021 | 37.71 | 39.76 | 37.46 | 39.54 | 1,061,876 | +2.19(+5.88%) |
Mar 05, 2021 | 36.87 | 37.42 | 34.58 | 37.34 | 801,447 | +0.93(+2.54%) |
Mar 04, 2021 | 38.38 | 38.38 | 35.67 | 36.42 | 1,429,124 | -2.07(-5.38%) |
Mar 03, 2021 | 38.44 | 39.30 | 37.52 | 38.49 | 705,158 | +0.16(+0.43%) |
Mar 02, 2021 | 38.08 | 38.59 | 37.69 | 38.32 | 788,814 | -0.20(-0.53%) |