Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.94 | 39.93 | 38.32 | 38.43 | 730,604 | -0.35(-0.90%) |
May 27, 2021 | 39.02 | 39.33 | 38.21 | 38.78 | 635,131 | -0.43(-1.10%) |
May 26, 2021 | 38.25 | 39.38 | 38.10 | 39.21 | 587,049 | +1.09(+2.86%) |
May 25, 2021 | 37.24 | 38.23 | 36.95 | 38.12 | 644,347 | +0.89(+2.39%) |
May 24, 2021 | 38.01 | 38.48 | 37.15 | 37.23 | 473,191 | -0.57(-1.51%) |
May 21, 2021 | 37.85 | 38.31 | 36.61 | 37.80 | 571,971 | +0.06(+0.16%) |
May 20, 2021 | 36.47 | 38.31 | 36.47 | 37.74 | 563,897 | +1.31(+3.60%) |
May 19, 2021 | 36.82 | 37.31 | 36.01 | 36.43 | 646,566 | -0.86(-2.31%) |
May 18, 2021 | 36.38 | 38.24 | 36.04 | 37.29 | 917,069 | +0.98(+2.70%) |
May 17, 2021 | 36.00 | 36.70 | 35.70 | 36.31 | 747,296 | +0.13(+0.36%) |
May 14, 2021 | 36.07 | 36.97 | 35.04 | 36.18 | 930,201 | +0.72(+2.03%) |
May 13, 2021 | 36.74 | 36.96 | 34.65 | 35.46 | 1,192,628 | -1.14(-3.11%) |
May 12, 2021 | 37.67 | 37.94 | 36.51 | 36.60 | 953,428 | -1.19(-3.15%) |
May 11, 2021 | 36.62 | 38.45 | 36.33 | 37.79 | 1,120,330 | +0.32(+0.85%) |
May 10, 2021 | 38.45 | 38.45 | 37.24 | 37.47 | 788,766 | -1.15(-2.98%) |
May 07, 2021 | 38.69 | 39.12 | 37.66 | 38.62 | 838,291 | +0.39(+1.02%) |
May 06, 2021 | 38.00 | 38.70 | 36.01 | 38.23 | 2,506,394 | -1.60(-4.02%) |
May 05, 2021 | 39.09 | 40.44 | 38.93 | 39.83 | 1,207,787 | +0.85(+2.18%) |
May 04, 2021 | 39.41 | 39.63 | 38.41 | 38.98 | 864,318 | -0.97(-2.43%) |
May 03, 2021 | 40.73 | 41.15 | 39.84 | 39.95 | 539,960 | -0.83(-2.04%) |
Apr 30, 2021 | 41.68 | 42.47 | 40.78 | 40.78 | 675,100 | -1.01(-2.42%) |
Apr 29, 2021 | 41.94 | 42.31 | 41.24 | 41.79 | 438,062 | +0.44(+1.06%) |
Apr 28, 2021 | 41.04 | 42.19 | 40.77 | 41.35 | 963,253 | -0.01(-0.02%) |
Apr 27, 2021 | 43.57 | 43.98 | 41.30 | 41.36 | 589,860 | -2.06(-4.74%) |
Apr 26, 2021 | 42.21 | 43.57 | 41.94 | 43.42 | 563,402 | +1.31(+3.11%) |
Apr 23, 2021 | 43.20 | 43.51 | 41.92 | 42.11 | 575,200 | -1.05(-2.43%) |
Apr 22, 2021 | 42.02 | 43.91 | 41.65 | 43.16 | 863,385 | +0.87(+2.06%) |
Apr 21, 2021 | 41.08 | 42.29 | 40.60 | 42.29 | 697,909 | +1.02(+2.47%) |
Apr 20, 2021 | 40.50 | 41.83 | 40.21 | 41.27 | 740,362 | +0.47(+1.15%) |
Apr 19, 2021 | 40.79 | 41.17 | 40.50 | 40.80 | 656,603 | -0.01(-0.02%) |
Apr 16, 2021 | 41.26 | 41.31 | 40.37 | 40.81 | 641,800 | -0.52(-1.26%) |
Apr 15, 2021 | 42.82 | 42.82 | 40.88 | 41.33 | 676,002 | -0.14(-0.34%) |
Apr 14, 2021 | 40.99 | 42.74 | 40.90 | 41.47 | 923,652 | +1.29(+3.21%) |
Apr 13, 2021 | 40.22 | 40.39 | 38.88 | 40.18 | 1,013,031 | +0.21(+0.53%) |
Apr 12, 2021 | 40.90 | 41.00 | 39.36 | 39.97 | 836,493 | -0.80(-1.96%) |
Apr 09, 2021 | 40.94 | 41.61 | 40.22 | 40.77 | 976,500 | -0.45(-1.09%) |
Apr 08, 2021 | 43.31 | 43.45 | 40.80 | 41.22 | 962,058 | -1.06(-2.51%) |
Apr 07, 2021 | 42.13 | 43.33 | 41.91 | 42.28 | 545,256 | -0.18(-0.42%) |
Apr 06, 2021 | 41.61 | 43.48 | 41.61 | 42.46 | 1,148,207 | -0.03(-0.07%) |
Apr 05, 2021 | 43.03 | 43.39 | 42.06 | 42.49 | 647,332 | -0.13(-0.31%) |
Apr 01, 2021 | 41.12 | 42.93 | 40.50 | 42.62 | 771,200 | +1.87(+4.59%) |
Mar 31, 2021 | 40.92 | 42.22 | 40.25 | 40.75 | 958,001 | +0.00(+0.00%) |
Mar 30, 2021 | 39.89 | 41.19 | 39.27 | 40.75 | 918,969 | +1.01(+2.54%) |
Mar 29, 2021 | 39.91 | 40.63 | 39.10 | 39.74 | 618,055 | -0.30(-0.75%) |
Mar 26, 2021 | 40.54 | 40.70 | 38.33 | 40.04 | 729,300 | -0.39(-0.96%) |
Mar 25, 2021 | 39.88 | 40.75 | 38.71 | 40.43 | 690,357 | +0.37(+0.92%) |
Mar 24, 2021 | 42.35 | 42.45 | 40.05 | 40.06 | 699,925 | -2.53(-5.94%) |
Mar 23, 2021 | 44.10 | 44.57 | 42.10 | 42.59 | 567,162 | -2.11(-4.72%) |
Mar 22, 2021 | 43.46 | 45.61 | 43.21 | 44.70 | 576,520 | +1.73(+4.03%) |
Mar 19, 2021 | 43.06 | 43.60 | 42.23 | 42.97 | 1,597,400 | +0.27(+0.63%) |
Mar 18, 2021 | 43.99 | 44.24 | 42.57 | 42.70 | 560,616 | -1.58(-3.57%) |
Mar 17, 2021 | 43.49 | 44.37 | 42.27 | 44.28 | 653,147 | +0.05(+0.11%) |
Mar 16, 2021 | 45.69 | 46.96 | 43.08 | 44.23 | 780,532 | -1.78(-3.87%) |
Mar 15, 2021 | 44.14 | 46.94 | 44.00 | 46.01 | 832,311 | +1.99(+4.52%) |
Mar 12, 2021 | 43.83 | 44.46 | 42.58 | 44.02 | 744,800 | +1.12(+2.61%) |
Mar 11, 2021 | 42.01 | 43.46 | 41.37 | 42.90 | 726,826 | +1.38(+3.32%) |
Mar 10, 2021 | 42.19 | 42.70 | 40.84 | 41.52 | 592,594 | -0.31(-0.74%) |
Mar 09, 2021 | 39.82 | 42.59 | 39.82 | 41.83 | 947,595 | +2.89(+7.42%) |
Mar 08, 2021 | 41.19 | 41.25 | 38.78 | 38.94 | 1,082,781 | -2.02(-4.93%) |
Mar 05, 2021 | 40.60 | 41.00 | 37.78 | 40.96 | 1,935,800 | +0.62(+1.54%) |
Mar 04, 2021 | 41.77 | 42.21 | 39.05 | 40.34 | 1,231,045 | -1.98(-4.68%) |
Mar 03, 2021 | 44.10 | 44.43 | 42.32 | 42.32 | 611,259 | -1.71(-3.88%) |
Mar 02, 2021 | 44.39 | 45.91 | 43.78 | 44.03 | 604,689 | -0.45(-1.01%) |