Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.54 | 40.74 | 40.30 | 40.57 | 78,395 | +0.21(+0.53%) |
May 27, 2021 | 41.30 | 41.30 | 40.42 | 40.36 | 131,685 | -0.73(-1.78%) |
May 26, 2021 | 40.55 | 41.18 | 40.51 | 41.09 | 92,693 | +0.64(+1.59%) |
May 25, 2021 | 41.03 | 41.18 | 40.44 | 40.45 | 109,652 | -0.45(-1.09%) |
May 24, 2021 | 40.72 | 41.23 | 40.69 | 40.89 | 121,554 | +0.23(+0.57%) |
May 21, 2021 | 40.88 | 41.23 | 40.45 | 40.66 | 359,114 | -0.07(-0.17%) |
May 20, 2021 | 40.37 | 40.81 | 40.37 | 40.73 | 76,837 | +0.43(+1.06%) |
May 19, 2021 | 40.20 | 40.51 | 39.55 | 40.30 | 130,917 | -0.15(-0.38%) |
May 18, 2021 | 40.64 | 41.19 | 40.42 | 40.45 | 116,606 | -0.26(-0.63%) |
May 17, 2021 | 40.34 | 40.94 | 40.15 | 40.71 | 108,949 | +0.10(+0.25%) |
May 14, 2021 | 40.20 | 40.82 | 40.20 | 40.61 | 107,834 | +0.55(+1.37%) |
May 13, 2021 | 38.71 | 40.21 | 38.71 | 40.06 | 143,821 | +1.19(+3.07%) |
May 12, 2021 | 39.99 | 40.34 | 38.82 | 38.87 | 128,709 | -1.43(-3.54%) |
May 11, 2021 | 41.16 | 41.22 | 40.05 | 40.29 | 138,739 | -1.30(-3.13%) |
May 10, 2021 | 41.74 | 42.05 | 41.60 | 41.60 | 178,643 | -0.20(-0.49%) |
May 07, 2021 | 41.52 | 42.01 | 41.29 | 41.80 | 92,577 | +0.07(+0.16%) |
May 06, 2021 | 40.66 | 41.87 | 40.66 | 41.73 | 132,967 | +0.88(+2.14%) |
May 05, 2021 | 41.05 | 42.14 | 40.25 | 40.86 | 116,805 | -0.54(-1.29%) |
May 04, 2021 | 42.30 | 42.83 | 41.33 | 41.39 | 147,605 | -1.14(-2.68%) |
May 03, 2021 | 43.39 | 43.45 | 42.50 | 42.53 | 183,333 | -0.76(-1.75%) |
Apr 30, 2021 | 42.79 | 43.65 | 42.58 | 43.29 | 135,160 | +0.40(+0.93%) |
Apr 29, 2021 | 43.77 | 43.91 | 42.39 | 42.89 | 108,325 | -0.79(-1.81%) |
Apr 28, 2021 | 44.36 | 44.42 | 43.62 | 43.68 | 133,374 | -0.71(-1.61%) |
Apr 27, 2021 | 44.29 | 44.44 | 44.04 | 44.39 | 119,937 | +0.09(+0.19%) |
Apr 26, 2021 | 44.14 | 44.66 | 43.99 | 44.31 | 76,275 | +0.48(+1.11%) |
Apr 23, 2021 | 43.68 | 44.04 | 43.64 | 43.82 | 81,284 | +0.26(+0.59%) |
Apr 22, 2021 | 43.19 | 43.85 | 43.12 | 43.57 | 177,315 | +0.45(+1.05%) |
Apr 21, 2021 | 43.06 | 43.65 | 42.85 | 43.12 | 79,153 | -0.10(-0.24%) |
Apr 20, 2021 | 42.22 | 43.45 | 42.22 | 43.22 | 105,206 | +1.05(+2.50%) |
Apr 19, 2021 | 42.51 | 42.66 | 41.89 | 42.17 | 73,420 | -0.61(-1.43%) |
Apr 16, 2021 | 42.96 | 43.48 | 42.69 | 42.78 | 94,812 | +0.09(+0.20%) |
Apr 15, 2021 | 42.06 | 42.71 | 41.94 | 42.69 | 61,699 | +0.91(+2.18%) |
Apr 14, 2021 | 42.48 | 42.56 | 41.78 | 41.78 | 96,927 | -0.43(-1.03%) |
Apr 13, 2021 | 41.93 | 42.29 | 41.59 | 42.22 | 66,255 | +0.25(+0.61%) |
Apr 12, 2021 | 41.58 | 42.11 | 41.38 | 41.96 | 70,786 | +0.31(+0.76%) |
Apr 09, 2021 | 41.24 | 41.80 | 41.09 | 41.65 | 76,108 | +0.32(+0.78%) |
Apr 08, 2021 | 41.26 | 41.51 | 40.96 | 41.32 | 87,847 | +0.20(+0.48%) |
Apr 07, 2021 | 41.04 | 41.24 | 40.63 | 41.13 | 97,174 | -0.01(-0.02%) |
Apr 06, 2021 | 41.22 | 41.55 | 40.82 | 41.14 | 132,059 | -0.45(-1.08%) |
Apr 05, 2021 | 41.83 | 42.14 | 40.81 | 41.59 | 166,158 | +0.76(+1.85%) |
Apr 01, 2021 | 39.33 | 40.86 | 39.29 | 40.83 | 109,163 | +1.62(+4.14%) |
Mar 31, 2021 | 39.25 | 39.90 | 38.82 | 39.21 | 188,500 | -0.09(-0.24%) |
Mar 30, 2021 | 39.79 | 40.15 | 39.25 | 39.30 | 146,257 | -0.58(-1.45%) |
Mar 29, 2021 | 40.63 | 40.97 | 39.86 | 39.88 | 138,971 | -1.02(-2.49%) |
Mar 26, 2021 | 40.20 | 40.98 | 39.79 | 40.90 | 135,042 | +1.11(+2.78%) |
Mar 25, 2021 | 39.56 | 39.95 | 38.68 | 39.79 | 133,095 | +0.33(+0.84%) |
Mar 24, 2021 | 39.73 | 40.59 | 39.41 | 39.46 | 117,852 | -0.05(-0.13%) |
Mar 23, 2021 | 38.82 | 39.84 | 38.67 | 39.51 | 149,298 | +0.41(+1.04%) |
Mar 22, 2021 | 39.10 | 39.28 | 38.49 | 39.10 | 109,437 | +0.09(+0.22%) |
Mar 19, 2021 | 39.57 | 39.78 | 38.82 | 39.02 | 350,663 | -0.43(-1.10%) |
Mar 18, 2021 | 39.51 | 39.74 | 39.07 | 39.45 | 82,604 | -0.29(-0.73%) |
Mar 17, 2021 | 39.67 | 39.95 | 38.82 | 39.74 | 104,497 | +0.15(+0.39%) |
Mar 16, 2021 | 39.76 | 40.04 | 39.49 | 39.59 | 97,956 | -0.47(-1.17%) |
Mar 15, 2021 | 40.20 | 40.68 | 39.68 | 40.06 | 133,494 | -0.26(-0.65%) |
Mar 12, 2021 | 39.80 | 40.33 | 39.44 | 40.32 | 153,510 | +0.69(+1.74%) |
Mar 11, 2021 | 39.61 | 40.17 | 39.36 | 39.63 | 123,730 | +0.09(+0.24%) |
Mar 10, 2021 | 39.10 | 39.55 | 38.70 | 39.54 | 155,027 | +0.43(+1.09%) |
Mar 09, 2021 | 39.60 | 39.62 | 38.62 | 39.11 | 117,746 | -0.12(-0.30%) |
Mar 08, 2021 | 38.83 | 39.48 | 38.75 | 39.23 | 128,478 | +0.71(+1.85%) |
Mar 05, 2021 | 38.73 | 38.73 | 37.71 | 38.52 | 157,980 | +0.35(+0.91%) |
Mar 04, 2021 | 37.91 | 38.67 | 37.39 | 38.17 | 147,584 | +0.38(+1.01%) |
Mar 03, 2021 | 37.34 | 37.90 | 36.95 | 37.79 | 135,330 | +0.60(+1.60%) |
Mar 02, 2021 | 37.09 | 38.13 | 36.24 | 37.19 | 170,687 | +0.13(+0.34%) |