Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.99 | 40.61 | 39.94 | 40.49 | 81,750 | +0.97(+2.45%) |
May 27, 2021 | 39.00 | 39.58 | 38.87 | 39.52 | 170,276 | +0.16(+0.39%) |
May 26, 2021 | 39.28 | 39.44 | 39.05 | 39.37 | 225,924 | -0.48(-1.22%) |
May 25, 2021 | 39.90 | 40.16 | 39.06 | 39.85 | 283,063 | +0.22(+0.56%) |
May 24, 2021 | 38.59 | 39.75 | 38.59 | 39.63 | 60,060 | +0.72(+1.85%) |
May 21, 2021 | 39.14 | 39.14 | 38.72 | 38.91 | 72,688 | -0.16(-0.41%) |
May 20, 2021 | 38.45 | 39.10 | 38.42 | 39.07 | 88,582 | +1.33(+3.52%) |
May 19, 2021 | 37.02 | 38.00 | 36.99 | 37.74 | 73,316 | -0.52(-1.36%) |
May 18, 2021 | 38.30 | 38.50 | 38.02 | 38.26 | 138,204 | +0.13(+0.34%) |
May 17, 2021 | 37.99 | 38.24 | 37.82 | 38.13 | 107,497 | -0.47(-1.22%) |
May 14, 2021 | 37.79 | 38.70 | 37.66 | 38.60 | 130,864 | +1.58(+4.27%) |
May 13, 2021 | 37.22 | 37.38 | 36.67 | 37.02 | 227,861 | +0.42(+1.15%) |
May 12, 2021 | 37.40 | 37.63 | 36.50 | 36.60 | 144,180 | -1.95(-5.06%) |
May 11, 2021 | 37.23 | 38.66 | 37.17 | 38.55 | 128,884 | +0.54(+1.42%) |
May 10, 2021 | 38.70 | 39.38 | 37.95 | 38.01 | 95,722 | -1.38(-3.50%) |
May 07, 2021 | 38.63 | 39.61 | 38.48 | 39.39 | 143,617 | +1.29(+3.39%) |
May 06, 2021 | 37.48 | 38.18 | 37.28 | 38.10 | 168,338 | -0.39(-1.01%) |
May 05, 2021 | 38.99 | 39.14 | 38.33 | 38.49 | 214,097 | -0.16(-0.41%) |
May 04, 2021 | 38.53 | 38.83 | 37.89 | 38.65 | 218,396 | -2.30(-5.62%) |
May 03, 2021 | 41.16 | 41.16 | 40.58 | 40.95 | 120,163 | +0.93(+2.32%) |
Apr 30, 2021 | 40.69 | 40.76 | 39.95 | 40.02 | 100,900 | -0.84(-2.06%) |
Apr 29, 2021 | 41.64 | 41.69 | 40.58 | 40.86 | 130,326 | -0.51(-1.23%) |
Apr 28, 2021 | 41.42 | 41.70 | 41.06 | 41.37 | 86,467 | -0.97(-2.29%) |
Apr 27, 2021 | 42.67 | 42.67 | 42.03 | 42.34 | 378,165 | +0.24(+0.57%) |
Apr 26, 2021 | 41.86 | 42.17 | 41.78 | 42.10 | 84,268 | +0.26(+0.62%) |
Apr 23, 2021 | 41.06 | 41.91 | 41.02 | 41.84 | 91,300 | +1.43(+3.54%) |
Apr 22, 2021 | 40.87 | 40.91 | 40.15 | 40.41 | 79,134 | -0.08(-0.20%) |
Apr 21, 2021 | 39.68 | 40.49 | 39.58 | 40.49 | 135,369 | +0.30(+0.75%) |
Apr 20, 2021 | 40.74 | 40.80 | 39.66 | 40.19 | 305,469 | -1.67(-3.99%) |
Apr 19, 2021 | 42.20 | 42.31 | 41.59 | 41.86 | 79,084 | -0.73(-1.71%) |
Apr 16, 2021 | 42.48 | 42.64 | 42.22 | 42.59 | 65,800 | -0.16(-0.37%) |
Apr 15, 2021 | 42.59 | 42.75 | 42.34 | 42.75 | 50,997 | +0.33(+0.78%) |
Apr 14, 2021 | 42.68 | 42.69 | 42.27 | 42.42 | 70,101 | +0.12(+0.28%) |
Apr 13, 2021 | 42.69 | 42.69 | 42.00 | 42.30 | 124,911 | +0.31(+0.74%) |
Apr 12, 2021 | 42.08 | 42.09 | 41.61 | 41.99 | 111,926 | -0.32(-0.76%) |
Apr 09, 2021 | 42.32 | 42.60 | 42.08 | 42.31 | 195,300 | -0.50(-1.17%) |
Apr 08, 2021 | 42.54 | 42.92 | 42.37 | 42.81 | 73,676 | -0.31(-0.73%) |
Apr 07, 2021 | 42.88 | 43.29 | 42.73 | 43.12 | 128,777 | +0.18(+0.41%) |
Apr 06, 2021 | 43.47 | 43.49 | 42.68 | 42.95 | 192,158 | -1.22(-2.76%) |
Apr 05, 2021 | 43.41 | 44.37 | 43.35 | 44.17 | 127,596 | +0.84(+1.93%) |
Apr 01, 2021 | 42.88 | 43.46 | 42.87 | 43.34 | 120,000 | +0.74(+1.75%) |
Mar 31, 2021 | 41.97 | 42.73 | 41.84 | 42.59 | 118,389 | +1.06(+2.55%) |
Mar 30, 2021 | 41.09 | 41.80 | 40.99 | 41.53 | 94,945 | +0.44(+1.07%) |
Mar 29, 2021 | 41.41 | 41.49 | 40.94 | 41.09 | 96,121 | -0.32(-0.77%) |
Mar 26, 2021 | 40.92 | 41.60 | 40.66 | 41.41 | 232,500 | +1.06(+2.63%) |
Mar 25, 2021 | 39.74 | 40.39 | 39.63 | 40.35 | 115,783 | -0.11(-0.27%) |
Mar 24, 2021 | 41.31 | 41.31 | 40.46 | 40.46 | 125,017 | -0.18(-0.44%) |
Mar 23, 2021 | 41.46 | 41.48 | 40.47 | 40.64 | 119,142 | -1.16(-2.78%) |
Mar 22, 2021 | 41.79 | 42.19 | 41.45 | 41.80 | 217,432 | +1.99(+5.00%) |
Mar 19, 2021 | 39.73 | 40.52 | 39.62 | 39.81 | 441,500 | -0.19(-0.47%) |
Mar 18, 2021 | 40.30 | 40.63 | 40.00 | 40.00 | 149,034 | -1.30(-3.15%) |
Mar 17, 2021 | 40.65 | 41.66 | 40.50 | 41.30 | 220,145 | +0.13(+0.33%) |
Mar 16, 2021 | 41.17 | 41.73 | 41.01 | 41.17 | 219,936 | +0.18(+0.44%) |
Mar 15, 2021 | 40.67 | 41.00 | 40.31 | 40.98 | 591,808 | +0.44(+1.10%) |
Mar 12, 2021 | 40.08 | 40.55 | 39.93 | 40.54 | 330,600 | -0.38(-0.93%) |
Mar 11, 2021 | 40.58 | 41.00 | 39.31 | 40.92 | 218,960 | +1.77(+4.52%) |
Mar 10, 2021 | 40.25 | 40.44 | 38.75 | 39.15 | 574,931 | -1.89(-4.61%) |
Mar 09, 2021 | 39.99 | 41.18 | 39.93 | 41.04 | 581,255 | +2.74(+7.15%) |
Mar 08, 2021 | 38.77 | 39.29 | 38.25 | 38.30 | 734,765 | -0.51(-1.31%) |
Mar 05, 2021 | 39.15 | 39.15 | 37.73 | 38.81 | 320,400 | +0.76(+2.01%) |
Mar 04, 2021 | 39.89 | 40.10 | 37.79 | 38.05 | 278,149 | -3.00(-7.32%) |
Mar 03, 2021 | 41.64 | 41.80 | 40.79 | 41.05 | 188,195 | -1.14(-2.70%) |
Mar 02, 2021 | 43.32 | 43.32 | 42.01 | 42.19 | 244,152 | -0.91(-2.11%) |