Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.59 | 39.95 | 38.55 | 38.88 | 321,340 | -0.44(-1.12%) |
May 27, 2021 | 38.96 | 39.98 | 38.94 | 39.32 | 280,076 | +0.51(+1.31%) |
May 26, 2021 | 37.54 | 38.92 | 37.54 | 38.81 | 261,711 | +1.24(+3.30%) |
May 25, 2021 | 37.87 | 38.58 | 37.55 | 37.57 | 214,783 | -0.36(-0.95%) |
May 24, 2021 | 38.44 | 38.69 | 37.83 | 37.93 | 279,671 | -0.34(-0.89%) |
May 21, 2021 | 38.81 | 39.31 | 38.23 | 38.27 | 222,685 | -0.30(-0.78%) |
May 20, 2021 | 37.57 | 38.70 | 37.29 | 38.57 | 239,703 | +0.96(+2.55%) |
May 19, 2021 | 36.76 | 37.73 | 36.50 | 37.61 | 150,986 | +0.25(+0.67%) |
May 18, 2021 | 37.68 | 37.99 | 37.35 | 37.36 | 166,046 | -0.08(-0.21%) |
May 17, 2021 | 37.13 | 37.48 | 36.93 | 37.44 | 154,440 | -0.09(-0.24%) |
May 14, 2021 | 36.74 | 37.62 | 36.53 | 37.53 | 134,030 | +1.02(+2.79%) |
May 13, 2021 | 36.54 | 37.81 | 36.00 | 36.51 | 352,372 | +0.36(+1.00%) |
May 12, 2021 | 36.95 | 37.37 | 35.93 | 36.15 | 322,316 | -1.25(-3.34%) |
May 11, 2021 | 37.19 | 37.63 | 36.56 | 37.40 | 279,514 | -0.40(-1.06%) |
May 10, 2021 | 38.63 | 38.78 | 37.75 | 37.80 | 248,030 | -0.82(-2.12%) |
May 07, 2021 | 37.99 | 38.90 | 37.52 | 38.62 | 262,711 | +0.83(+2.20%) |
May 06, 2021 | 37.43 | 37.80 | 36.85 | 37.79 | 257,857 | +0.25(+0.67%) |
May 05, 2021 | 36.48 | 37.70 | 36.41 | 37.54 | 305,528 | +1.06(+2.91%) |
May 04, 2021 | 36.78 | 37.19 | 36.17 | 36.48 | 352,132 | -0.89(-2.38%) |
May 03, 2021 | 37.19 | 37.72 | 36.61 | 37.37 | 572,439 | +0.16(+0.43%) |
Apr 30, 2021 | 37.69 | 37.77 | 37.14 | 37.21 | 468,700 | -0.88(-2.31%) |
Apr 29, 2021 | 38.22 | 38.31 | 37.34 | 38.09 | 265,597 | +0.03(+0.08%) |
Apr 28, 2021 | 39.22 | 39.63 | 37.99 | 38.06 | 372,039 | -1.25(-3.18%) |
Apr 27, 2021 | 38.91 | 39.41 | 38.67 | 39.31 | 387,217 | +0.54(+1.39%) |
Apr 26, 2021 | 37.46 | 38.87 | 37.40 | 38.77 | 488,492 | +1.21(+3.22%) |
Apr 23, 2021 | 36.75 | 38.20 | 36.18 | 37.56 | 499,800 | +0.93(+2.54%) |
Apr 22, 2021 | 36.21 | 37.30 | 35.26 | 36.63 | 1,058,339 | -1.20(-3.17%) |
Apr 21, 2021 | 37.81 | 38.03 | 37.09 | 37.83 | 616,562 | +0.27(+0.72%) |
Apr 20, 2021 | 38.34 | 38.34 | 37.01 | 37.56 | 452,790 | -0.88(-2.29%) |
Apr 19, 2021 | 39.09 | 39.29 | 38.14 | 38.44 | 485,825 | -0.83(-2.11%) |
Apr 16, 2021 | 39.20 | 39.64 | 38.75 | 39.27 | 352,700 | +0.22(+0.56%) |
Apr 15, 2021 | 39.54 | 40.03 | 38.46 | 39.05 | 513,797 | -1.12(-2.79%) |
Apr 14, 2021 | 40.01 | 40.98 | 39.90 | 40.17 | 312,507 | +0.12(+0.30%) |
Apr 13, 2021 | 40.75 | 41.24 | 40.02 | 40.05 | 322,357 | -0.70(-1.72%) |
Apr 12, 2021 | 40.59 | 40.79 | 39.82 | 40.75 | 195,230 | +0.02(+0.05%) |
Apr 09, 2021 | 41.05 | 41.10 | 40.00 | 40.73 | 209,200 | -0.41(-1.00%) |
Apr 08, 2021 | 40.45 | 41.18 | 39.89 | 41.14 | 250,016 | +0.71(+1.76%) |
Apr 07, 2021 | 41.20 | 41.46 | 40.13 | 40.43 | 220,159 | -0.82(-1.99%) |
Apr 06, 2021 | 41.59 | 41.84 | 40.69 | 41.25 | 311,881 | -0.48(-1.15%) |
Apr 05, 2021 | 42.56 | 42.56 | 41.39 | 41.73 | 277,843 | -0.02(-0.05%) |
Apr 01, 2021 | 41.05 | 41.90 | 40.87 | 41.75 | 222,700 | +0.65(+1.58%) |
Mar 31, 2021 | 40.89 | 41.62 | 40.19 | 41.10 | 270,082 | +0.73(+1.81%) |
Mar 30, 2021 | 40.50 | 41.18 | 39.67 | 40.37 | 185,404 | -0.45(-1.10%) |
Mar 29, 2021 | 42.68 | 43.57 | 40.50 | 40.82 | 406,295 | -1.72(-4.04%) |
Mar 26, 2021 | 41.44 | 42.61 | 41.21 | 42.54 | 307,700 | +1.68(+4.11%) |
Mar 25, 2021 | 40.14 | 41.22 | 39.37 | 40.86 | 269,251 | +0.48(+1.19%) |
Mar 24, 2021 | 41.90 | 42.15 | 40.38 | 40.38 | 231,479 | -1.41(-3.37%) |
Mar 23, 2021 | 43.59 | 43.88 | 41.65 | 41.79 | 248,011 | -1.87(-4.28%) |
Mar 22, 2021 | 43.60 | 44.00 | 42.88 | 43.66 | 191,673 | +0.58(+1.35%) |
Mar 19, 2021 | 42.25 | 43.85 | 42.25 | 43.08 | 519,400 | +0.14(+0.33%) |
Mar 18, 2021 | 44.20 | 45.12 | 42.79 | 42.94 | 327,673 | -1.54(-3.46%) |
Mar 17, 2021 | 43.32 | 44.65 | 42.73 | 44.48 | 221,234 | +0.99(+2.28%) |
Mar 16, 2021 | 43.68 | 43.88 | 42.67 | 43.49 | 165,125 | +0.25(+0.58%) |
Mar 15, 2021 | 43.28 | 43.53 | 42.51 | 43.24 | 196,209 | +0.24(+0.56%) |
Mar 12, 2021 | 42.68 | 43.40 | 42.45 | 43.00 | 216,000 | +0.17(+0.40%) |
Mar 11, 2021 | 42.95 | 43.28 | 42.26 | 42.83 | 237,621 | +0.98(+2.34%) |
Mar 10, 2021 | 41.95 | 43.05 | 41.34 | 41.85 | 277,843 | +0.73(+1.78%) |
Mar 09, 2021 | 40.00 | 41.69 | 39.50 | 41.12 | 391,327 | +1.62(+4.10%) |
Mar 08, 2021 | 38.39 | 40.40 | 37.83 | 39.50 | 284,206 | +1.26(+3.29%) |
Mar 05, 2021 | 38.24 | 38.35 | 36.08 | 38.24 | 339,600 | +0.51(+1.35%) |
Mar 04, 2021 | 38.62 | 39.24 | 36.79 | 37.73 | 432,219 | -0.85(-2.20%) |
Mar 03, 2021 | 40.33 | 40.47 | 38.28 | 38.58 | 431,287 | -1.54(-3.84%) |
Mar 02, 2021 | 41.73 | 41.74 | 40.04 | 40.12 | 237,626 | -1.62(-3.88%) |