Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.27 | 39.68 | 38.18 | 38.26 | 471,218 | -0.66(-1.70%) |
May 27, 2021 | 39.58 | 39.58 | 38.76 | 38.92 | 806,032 | -0.40(-1.02%) |
May 26, 2021 | 39.64 | 39.94 | 39.24 | 39.32 | 549,874 | -0.25(-0.63%) |
May 25, 2021 | 40.22 | 40.31 | 39.43 | 39.57 | 425,337 | -0.36(-0.90%) |
May 24, 2021 | 39.80 | 40.05 | 38.88 | 39.93 | 471,874 | +0.32(+0.81%) |
May 21, 2021 | 39.94 | 40.02 | 39.40 | 39.61 | 480,315 | -0.06(-0.15%) |
May 20, 2021 | 39.12 | 39.97 | 39.12 | 39.67 | 487,430 | +0.76(+1.95%) |
May 19, 2021 | 38.56 | 39.36 | 38.04 | 38.91 | 1,058,529 | -0.27(-0.69%) |
May 18, 2021 | 39.93 | 40.02 | 39.16 | 39.18 | 545,839 | -0.68(-1.71%) |
May 17, 2021 | 39.63 | 40.07 | 39.54 | 39.86 | 550,253 | +0.02(+0.05%) |
May 14, 2021 | 39.96 | 40.08 | 39.66 | 39.84 | 767,045 | +0.34(+0.86%) |
May 13, 2021 | 38.48 | 39.99 | 38.48 | 39.50 | 917,496 | +0.91(+2.36%) |
May 12, 2021 | 39.06 | 39.52 | 38.46 | 38.59 | 967,543 | -0.69(-1.76%) |
May 11, 2021 | 38.36 | 39.53 | 38.00 | 39.28 | 814,949 | +0.49(+1.26%) |
May 10, 2021 | 38.15 | 39.91 | 38.14 | 38.79 | 944,693 | +0.46(+1.20%) |
May 07, 2021 | 37.74 | 38.46 | 37.67 | 38.33 | 508,680 | +0.77(+2.05%) |
May 06, 2021 | 36.91 | 37.59 | 35.59 | 37.56 | 666,430 | +0.40(+1.08%) |
May 05, 2021 | 37.89 | 38.18 | 36.81 | 37.16 | 794,858 | -0.60(-1.59%) |
May 04, 2021 | 37.84 | 38.71 | 37.14 | 37.76 | 561,077 | -0.31(-0.81%) |
May 03, 2021 | 38.17 | 38.45 | 37.92 | 38.07 | 587,799 | +0.29(+0.77%) |
Apr 30, 2021 | 38.99 | 39.08 | 37.54 | 37.78 | 668,000 | -1.67(-4.23%) |
Apr 29, 2021 | 40.24 | 40.55 | 39.31 | 39.45 | 495,896 | -0.70(-1.74%) |
Apr 28, 2021 | 40.32 | 40.58 | 40.09 | 40.15 | 623,189 | -0.27(-0.67%) |
Apr 27, 2021 | 40.60 | 41.10 | 40.24 | 40.42 | 373,614 | -0.21(-0.52%) |
Apr 26, 2021 | 40.63 | 41.16 | 39.68 | 40.63 | 515,613 | +0.26(+0.64%) |
Apr 23, 2021 | 40.20 | 40.70 | 40.19 | 40.37 | 488,400 | +0.16(+0.40%) |
Apr 22, 2021 | 40.36 | 40.98 | 40.17 | 40.21 | 585,001 | -0.18(-0.45%) |
Apr 21, 2021 | 39.83 | 40.62 | 39.59 | 40.39 | 367,919 | +0.54(+1.36%) |
Apr 20, 2021 | 40.02 | 40.50 | 39.68 | 39.85 | 305,675 | -0.51(-1.26%) |
Apr 19, 2021 | 40.60 | 40.78 | 39.92 | 40.36 | 518,247 | -0.32(-0.79%) |
Apr 16, 2021 | 40.71 | 41.02 | 40.50 | 40.68 | 495,800 | +0.08(+0.20%) |
Apr 15, 2021 | 40.74 | 40.87 | 40.49 | 40.60 | 404,054 | +0.25(+0.62%) |
Apr 14, 2021 | 40.72 | 40.83 | 40.15 | 40.35 | 637,563 | -0.15(-0.37%) |
Apr 13, 2021 | 40.24 | 40.58 | 39.52 | 40.50 | 532,815 | +0.11(+0.27%) |
Apr 12, 2021 | 40.23 | 40.58 | 39.82 | 40.39 | 679,178 | +0.19(+0.47%) |
Apr 09, 2021 | 39.91 | 40.25 | 39.47 | 40.20 | 512,300 | +0.29(+0.73%) |
Apr 08, 2021 | 38.99 | 39.91 | 38.80 | 39.91 | 470,937 | +1.14(+2.94%) |
Apr 07, 2021 | 39.47 | 39.81 | 38.68 | 38.77 | 457,965 | -0.61(-1.55%) |
Apr 06, 2021 | 39.19 | 39.71 | 38.95 | 39.38 | 439,270 | +0.09(+0.23%) |
Apr 05, 2021 | 39.26 | 39.48 | 38.57 | 39.29 | 606,873 | +0.48(+1.24%) |
Apr 01, 2021 | 38.47 | 39.35 | 38.47 | 38.81 | 499,400 | +0.76(+2.00%) |
Mar 31, 2021 | 38.24 | 38.80 | 37.51 | 38.05 | 853,351 | +0.06(+0.16%) |
Mar 30, 2021 | 37.39 | 38.45 | 37.00 | 37.99 | 669,357 | +0.54(+1.44%) |
Mar 29, 2021 | 37.87 | 38.39 | 37.14 | 37.45 | 521,602 | -0.76(-1.99%) |
Mar 26, 2021 | 37.63 | 38.22 | 37.34 | 38.21 | 723,000 | +0.76(+2.02%) |
Mar 25, 2021 | 36.88 | 37.72 | 36.03 | 37.45 | 623,046 | +0.42(+1.15%) |
Mar 24, 2021 | 37.58 | 38.42 | 37.01 | 37.03 | 492,832 | -0.17(-0.46%) |
Mar 23, 2021 | 38.43 | 39.23 | 36.98 | 37.20 | 519,818 | -1.59(-4.10%) |
Mar 22, 2021 | 39.21 | 39.89 | 38.75 | 38.79 | 419,483 | -0.55(-1.40%) |
Mar 19, 2021 | 38.98 | 39.62 | 38.66 | 39.34 | 1,543,300 | +0.11(+0.28%) |
Mar 18, 2021 | 39.12 | 40.05 | 39.09 | 39.23 | 506,766 | -0.37(-0.93%) |
Mar 17, 2021 | 39.71 | 39.71 | 38.68 | 39.60 | 651,817 | -0.36(-0.90%) |
Mar 16, 2021 | 40.45 | 40.79 | 39.85 | 39.96 | 322,308 | -0.52(-1.27%) |
Mar 15, 2021 | 40.64 | 40.77 | 40.09 | 40.48 | 518,612 | -0.21(-0.53%) |
Mar 12, 2021 | 40.50 | 41.13 | 40.31 | 40.69 | 435,900 | +0.01(+0.02%) |
Mar 11, 2021 | 40.15 | 40.85 | 40.05 | 40.68 | 496,148 | +1.00(+2.52%) |
Mar 10, 2021 | 39.61 | 40.26 | 39.46 | 39.68 | 498,121 | +0.12(+0.30%) |
Mar 09, 2021 | 39.39 | 40.19 | 39.33 | 39.56 | 660,749 | +0.80(+2.06%) |
Mar 08, 2021 | 38.45 | 39.70 | 38.44 | 38.76 | 590,793 | +0.47(+1.23%) |
Mar 05, 2021 | 37.27 | 38.33 | 36.58 | 38.29 | 617,500 | +1.43(+3.88%) |
Mar 04, 2021 | 37.51 | 38.08 | 36.49 | 36.86 | 643,670 | -0.80(-2.12%) |
Mar 03, 2021 | 38.34 | 38.72 | 37.24 | 37.66 | 500,981 | -0.84(-2.18%) |
Mar 02, 2021 | 39.24 | 39.69 | 38.24 | 38.50 | 1,618,382 | -0.86(-2.18%) |