Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.43 | 41.14 | 40.43 | 41.03 | 66,034 | +1.45(+3.65%) |
May 27, 2021 | 39.47 | 39.89 | 39.39 | 39.59 | 90,145 | -0.79(-1.95%) |
May 26, 2021 | 40.02 | 40.54 | 39.95 | 40.37 | 61,444 | +0.34(+0.84%) |
May 25, 2021 | 39.86 | 40.18 | 39.55 | 40.04 | 70,030 | +0.97(+2.48%) |
May 24, 2021 | 38.56 | 39.15 | 38.23 | 39.07 | 70,482 | +1.12(+2.95%) |
May 21, 2021 | 39.21 | 39.21 | 37.85 | 37.95 | 92,054 | -1.41(-3.58%) |
May 20, 2021 | 38.74 | 39.44 | 38.63 | 39.36 | 32,015 | +0.73(+1.88%) |
May 19, 2021 | 37.42 | 39.43 | 37.28 | 38.63 | 97,090 | -0.36(-0.93%) |
May 18, 2021 | 38.93 | 39.38 | 38.81 | 38.99 | 96,523 | +1.82(+4.89%) |
May 17, 2021 | 36.82 | 37.32 | 36.58 | 37.18 | 114,179 | -2.16(-5.50%) |
May 14, 2021 | 38.76 | 39.44 | 38.59 | 39.34 | 62,436 | +1.70(+4.50%) |
May 13, 2021 | 36.97 | 37.79 | 36.82 | 37.64 | 61,112 | +1.19(+3.26%) |
May 12, 2021 | 38.20 | 38.46 | 36.25 | 36.46 | 186,084 | -5.40(-12.90%) |
May 11, 2021 | 40.72 | 41.93 | 40.67 | 41.86 | 74,027 | -1.58(-3.64%) |
May 10, 2021 | 45.42 | 45.44 | 43.37 | 43.44 | 93,318 | -0.39(-0.90%) |
May 07, 2021 | 42.83 | 44.31 | 42.83 | 43.83 | 66,810 | +1.83(+4.35%) |
May 06, 2021 | 40.93 | 42.03 | 40.84 | 42.00 | 94,920 | +2.25(+5.66%) |
May 05, 2021 | 39.92 | 40.01 | 39.31 | 39.75 | 25,948 | +0.33(+0.83%) |
May 04, 2021 | 39.59 | 39.89 | 38.78 | 39.43 | 73,264 | -0.17(-0.44%) |
May 03, 2021 | 39.29 | 39.93 | 38.92 | 39.60 | 78,760 | -0.16(-0.41%) |
Apr 30, 2021 | 40.90 | 40.94 | 39.50 | 39.76 | 135,125 | -2.95(-6.91%) |
Apr 29, 2021 | 42.97 | 43.17 | 41.77 | 42.71 | 80,583 | -0.34(-0.80%) |
Apr 28, 2021 | 42.28 | 43.32 | 42.08 | 43.05 | 48,721 | -0.30(-0.68%) |
Apr 27, 2021 | 44.03 | 44.03 | 43.11 | 43.35 | 33,908 | -0.56(-1.26%) |
Apr 26, 2021 | 43.96 | 44.17 | 43.67 | 43.91 | 67,178 | +0.92(+2.14%) |
Apr 23, 2021 | 42.54 | 43.24 | 42.16 | 42.99 | 66,309 | +1.87(+4.54%) |
Apr 22, 2021 | 42.51 | 42.51 | 40.79 | 41.12 | 88,881 | -2.10(-4.85%) |
Apr 21, 2021 | 41.44 | 43.23 | 41.28 | 43.22 | 53,799 | -0.36(-0.83%) |
Apr 20, 2021 | 44.20 | 44.45 | 43.11 | 43.58 | 74,808 | -0.15(-0.35%) |
Apr 19, 2021 | 44.02 | 44.17 | 43.43 | 43.73 | 44,962 | -0.14(-0.33%) |
Apr 16, 2021 | 44.53 | 44.53 | 43.81 | 43.88 | 39,681 | -0.77(-1.72%) |
Apr 15, 2021 | 44.52 | 44.86 | 43.99 | 44.64 | 48,737 | +0.99(+2.26%) |
Apr 14, 2021 | 43.99 | 44.14 | 43.41 | 43.66 | 71,216 | +1.17(+2.75%) |
Apr 13, 2021 | 42.35 | 42.87 | 42.26 | 42.49 | 57,874 | +2.15(+5.34%) |
Apr 12, 2021 | 40.78 | 40.78 | 40.06 | 40.34 | 53,214 | -0.68(-1.66%) |
Apr 09, 2021 | 40.90 | 41.06 | 40.62 | 41.02 | 79,049 | -0.74(-1.77%) |
Apr 08, 2021 | 41.90 | 42.23 | 41.59 | 41.75 | 42,172 | +0.59(+1.44%) |
Apr 07, 2021 | 41.79 | 41.79 | 40.80 | 41.16 | 32,711 | -0.72(-1.72%) |
Apr 06, 2021 | 41.64 | 42.30 | 41.50 | 41.88 | 72,323 | +0.04(+0.09%) |
Apr 05, 2021 | 40.96 | 41.97 | 40.92 | 41.84 | 108,034 | +1.74(+4.35%) |
Apr 01, 2021 | 39.95 | 40.37 | 39.82 | 40.10 | 74,141 | +1.07(+2.75%) |
Mar 31, 2021 | 38.20 | 39.33 | 38.08 | 39.02 | 119,450 | +1.40(+3.72%) |
Mar 30, 2021 | 37.68 | 37.92 | 37.27 | 37.63 | 39,041 | +0.47(+1.26%) |
Mar 29, 2021 | 37.21 | 37.50 | 36.59 | 37.16 | 42,344 | -1.08(-2.83%) |
Mar 26, 2021 | 36.78 | 38.31 | 36.62 | 38.24 | 68,084 | +2.15(+5.94%) |
Mar 25, 2021 | 34.79 | 36.14 | 34.69 | 36.09 | 57,548 | +1.56(+4.52%) |
Mar 24, 2021 | 35.73 | 35.81 | 34.46 | 34.53 | 60,593 | -0.45(-1.29%) |
Mar 23, 2021 | 36.29 | 36.83 | 34.82 | 34.98 | 125,650 | -3.43(-8.93%) |
Mar 22, 2021 | 37.63 | 38.73 | 37.20 | 38.41 | 58,301 | +0.25(+0.65%) |
Mar 19, 2021 | 37.13 | 38.27 | 36.68 | 38.16 | 49,288 | +1.49(+4.07%) |
Mar 18, 2021 | 38.11 | 38.52 | 36.58 | 36.67 | 66,704 | -2.66(-6.77%) |
Mar 17, 2021 | 37.63 | 39.82 | 37.19 | 39.33 | 98,309 | +0.28(+0.71%) |
Mar 16, 2021 | 39.26 | 39.66 | 38.67 | 39.05 | 77,194 | +0.26(+0.67%) |
Mar 15, 2021 | 38.12 | 38.82 | 37.49 | 38.79 | 56,337 | +1.52(+4.09%) |
Mar 12, 2021 | 37.34 | 37.73 | 36.82 | 37.27 | 65,369 | -0.78(-2.04%) |
Mar 11, 2021 | 38.07 | 38.31 | 37.36 | 38.05 | 142,684 | +3.03(+8.64%) |
Mar 10, 2021 | 35.59 | 35.59 | 34.33 | 35.02 | 187,795 | -1.60(-4.37%) |
Mar 09, 2021 | 36.04 | 37.35 | 36.03 | 36.62 | 204,074 | +0.86(+2.41%) |
Mar 08, 2021 | 36.24 | 36.41 | 35.07 | 35.76 | 170,471 | -3.04(-7.83%) |
Mar 05, 2021 | 38.68 | 38.82 | 36.68 | 38.79 | 100,665 | +1.94(+5.28%) |
Mar 04, 2021 | 39.25 | 39.95 | 36.20 | 36.85 | 126,694 | -2.10(-5.38%) |
Mar 03, 2021 | 40.01 | 40.32 | 38.86 | 38.95 | 75,807 | -0.32(-0.80%) |
Mar 02, 2021 | 39.41 | 39.80 | 38.32 | 39.26 | 108,144 | -1.27(-3.14%) |