Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.00 | 42.31 | 41.29 | 42.24 | 1,644,345 | +0.21(+0.50%) |
May 27, 2021 | 41.23 | 42.05 | 41.01 | 42.03 | 1,361,007 | +1.29(+3.15%) |
May 26, 2021 | 40.14 | 40.90 | 40.14 | 40.74 | 821,093 | +0.63(+1.57%) |
May 25, 2021 | 40.47 | 41.06 | 40.00 | 40.12 | 1,359,839 | -0.17(-0.42%) |
May 24, 2021 | 40.14 | 40.50 | 39.79 | 40.28 | 1,015,026 | +0.49(+1.23%) |
May 21, 2021 | 39.92 | 40.57 | 39.60 | 39.79 | 1,311,218 | +0.29(+0.74%) |
May 20, 2021 | 39.98 | 40.13 | 39.30 | 39.50 | 1,870,856 | -0.12(-0.30%) |
May 19, 2021 | 38.53 | 39.68 | 37.79 | 39.62 | 1,386,023 | +0.23(+0.57%) |
May 18, 2021 | 40.32 | 40.46 | 39.39 | 39.39 | 838,464 | -0.51(-1.28%) |
May 17, 2021 | 39.74 | 39.97 | 39.28 | 39.90 | 3,078,726 | +0.06(+0.15%) |
May 14, 2021 | 39.30 | 40.07 | 39.13 | 39.85 | 1,052,731 | +1.06(+2.73%) |
May 13, 2021 | 38.57 | 39.76 | 38.41 | 38.79 | 1,387,840 | +0.25(+0.64%) |
May 12, 2021 | 40.03 | 40.41 | 38.23 | 38.54 | 1,571,975 | -1.31(-3.28%) |
May 11, 2021 | 39.97 | 40.60 | 39.31 | 39.85 | 1,306,024 | -0.94(-2.31%) |
May 10, 2021 | 41.84 | 42.28 | 40.72 | 40.79 | 1,079,803 | -0.82(-1.97%) |
May 07, 2021 | 40.42 | 41.65 | 40.41 | 41.61 | 1,002,804 | +0.71(+1.73%) |
May 06, 2021 | 40.96 | 41.08 | 39.71 | 40.90 | 1,697,724 | +0.34(+0.85%) |
May 05, 2021 | 40.79 | 41.22 | 40.06 | 40.55 | 1,635,725 | -0.04(-0.11%) |
May 04, 2021 | 40.25 | 40.86 | 39.81 | 40.60 | 2,519,596 | +0.09(+0.21%) |
May 03, 2021 | 41.56 | 41.92 | 40.46 | 40.51 | 3,877,246 | -0.50(-1.23%) |
Apr 30, 2021 | 39.56 | 41.59 | 39.45 | 41.02 | 8,951,195 | +2.00(+5.12%) |
Apr 29, 2021 | 39.72 | 40.33 | 37.97 | 39.02 | 5,517,033 | -2.15(-5.22%) |
Apr 28, 2021 | 40.45 | 41.54 | 40.26 | 41.17 | 1,951,074 | +0.81(+2.02%) |
Apr 27, 2021 | 40.76 | 41.10 | 38.95 | 40.35 | 2,288,662 | +0.47(+1.18%) |
Apr 26, 2021 | 39.82 | 40.54 | 39.67 | 39.88 | 1,374,730 | +0.52(+1.32%) |
Apr 23, 2021 | 38.12 | 39.63 | 37.87 | 39.36 | 1,046,002 | +1.20(+3.14%) |
Apr 22, 2021 | 38.86 | 39.11 | 37.94 | 38.17 | 1,055,663 | -0.63(-1.62%) |
Apr 21, 2021 | 38.01 | 38.97 | 37.73 | 38.79 | 864,827 | +0.39(+1.01%) |
Apr 20, 2021 | 38.23 | 38.52 | 37.26 | 38.41 | 1,149,358 | -0.17(-0.43%) |
Apr 19, 2021 | 39.81 | 40.11 | 38.48 | 38.57 | 1,073,235 | -1.80(-4.45%) |
Apr 16, 2021 | 40.43 | 40.75 | 40.04 | 40.37 | 572,084 | +0.55(+1.38%) |
Apr 15, 2021 | 40.39 | 40.39 | 39.60 | 39.82 | 704,301 | -0.25(-0.61%) |
Apr 14, 2021 | 39.67 | 40.66 | 39.59 | 40.06 | 646,691 | +0.33(+0.84%) |
Apr 13, 2021 | 40.04 | 40.31 | 38.80 | 39.73 | 1,073,149 | -0.64(-1.59%) |
Apr 12, 2021 | 39.58 | 40.38 | 39.58 | 40.37 | 1,196,046 | +0.82(+2.08%) |
Apr 09, 2021 | 39.66 | 39.88 | 39.05 | 39.55 | 929,671 | +0.38(+0.98%) |
Apr 08, 2021 | 39.30 | 39.33 | 38.59 | 39.17 | 898,171 | -0.13(-0.33%) |
Apr 07, 2021 | 39.52 | 39.76 | 39.21 | 39.30 | 806,413 | -0.03(-0.07%) |
Apr 06, 2021 | 39.72 | 39.99 | 38.77 | 39.33 | 896,316 | -0.44(-1.11%) |
Apr 05, 2021 | 40.11 | 40.40 | 39.53 | 39.77 | 1,037,713 | +0.11(+0.27%) |
Apr 01, 2021 | 38.77 | 39.66 | 38.77 | 39.66 | 1,346,325 | +0.92(+2.36%) |
Mar 31, 2021 | 39.15 | 39.51 | 38.73 | 38.74 | 674,934 | -0.30(-0.78%) |
Mar 30, 2021 | 38.98 | 39.40 | 38.38 | 39.05 | 1,316,812 | +0.29(+0.74%) |
Mar 29, 2021 | 38.92 | 39.29 | 38.11 | 38.76 | 1,825,809 | -0.81(-2.04%) |
Mar 26, 2021 | 39.12 | 39.75 | 38.72 | 39.57 | 1,238,730 | +1.07(+2.77%) |
Mar 25, 2021 | 36.61 | 38.52 | 36.13 | 38.50 | 1,468,704 | +1.58(+4.28%) |
Mar 24, 2021 | 37.64 | 38.15 | 36.80 | 36.92 | 1,077,105 | -0.05(-0.14%) |
Mar 23, 2021 | 37.85 | 38.19 | 36.69 | 36.97 | 1,389,416 | -1.38(-3.59%) |
Mar 22, 2021 | 38.53 | 38.59 | 37.72 | 38.35 | 1,097,446 | -0.12(-0.32%) |
Mar 19, 2021 | 38.68 | 39.26 | 38.32 | 38.47 | 1,877,230 | -0.72(-1.84%) |
Mar 18, 2021 | 40.22 | 40.52 | 38.98 | 39.19 | 1,999,683 | -0.79(-1.98%) |
Mar 17, 2021 | 39.67 | 40.28 | 39.34 | 39.98 | 1,045,723 | +0.40(+1.02%) |
Mar 16, 2021 | 40.89 | 40.96 | 39.31 | 39.58 | 1,101,619 | -1.51(-3.69%) |
Mar 15, 2021 | 40.92 | 41.22 | 39.96 | 41.10 | 897,196 | +0.19(+0.48%) |
Mar 12, 2021 | 40.81 | 41.47 | 40.33 | 40.90 | 868,248 | +0.41(+1.02%) |
Mar 11, 2021 | 39.21 | 40.80 | 38.97 | 40.49 | 1,650,140 | +1.49(+3.83%) |
Mar 10, 2021 | 38.60 | 39.25 | 38.42 | 39.00 | 1,200,282 | +0.75(+1.96%) |
Mar 09, 2021 | 38.60 | 39.34 | 37.86 | 38.25 | 1,449,592 | -0.22(-0.58%) |
Mar 08, 2021 | 38.00 | 38.85 | 37.61 | 38.47 | 1,965,025 | +0.46(+1.21%) |
Mar 05, 2021 | 37.73 | 38.40 | 36.95 | 38.01 | 2,605,993 | +0.80(+2.15%) |
Mar 04, 2021 | 36.36 | 37.41 | 36.28 | 37.21 | 3,418,321 | +0.50(+1.38%) |
Mar 03, 2021 | 35.62 | 37.00 | 35.60 | 36.70 | 2,317,006 | +1.22(+3.44%) |
Mar 02, 2021 | 34.98 | 35.66 | 34.48 | 35.48 | 1,747,062 | +0.71(+2.03%) |