Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.94 | 39.04 | 36.47 | 38.83 | 611,732 | -0.11(-0.29%) |
May 27, 2021 | 39.27 | 39.27 | 38.55 | 38.95 | 435,467 | -0.01(-0.02%) |
May 26, 2021 | 37.76 | 38.99 | 37.55 | 38.96 | 1,044,261 | +1.27(+3.36%) |
May 25, 2021 | 38.88 | 39.11 | 37.60 | 37.69 | 674,054 | -0.71(-1.86%) |
May 24, 2021 | 36.85 | 38.57 | 36.59 | 38.40 | 1,132,827 | +1.68(+4.57%) |
May 21, 2021 | 37.94 | 38.16 | 36.70 | 36.72 | 700,668 | -0.72(-1.93%) |
May 20, 2021 | 37.77 | 38.52 | 36.82 | 37.45 | 837,752 | -0.37(-0.97%) |
May 19, 2021 | 38.25 | 38.78 | 37.38 | 37.81 | 497,523 | -1.01(-2.61%) |
May 18, 2021 | 39.28 | 39.77 | 38.75 | 38.82 | 406,944 | -0.48(-1.22%) |
May 17, 2021 | 38.59 | 39.42 | 38.52 | 39.30 | 499,349 | +0.81(+2.10%) |
May 14, 2021 | 37.75 | 38.63 | 37.43 | 38.50 | 400,831 | +0.85(+2.27%) |
May 13, 2021 | 36.65 | 37.89 | 36.65 | 37.64 | 555,027 | +1.19(+3.27%) |
May 12, 2021 | 38.13 | 38.50 | 36.40 | 36.45 | 493,934 | -2.01(-5.22%) |
May 11, 2021 | 38.00 | 38.93 | 38.00 | 38.46 | 437,426 | -0.53(-1.37%) |
May 10, 2021 | 40.63 | 40.86 | 38.97 | 38.99 | 486,536 | -1.45(-3.59%) |
May 07, 2021 | 39.83 | 40.60 | 39.83 | 40.45 | 380,339 | +0.27(+0.68%) |
May 06, 2021 | 40.00 | 40.51 | 39.48 | 40.18 | 358,205 | +0.35(+0.87%) |
May 05, 2021 | 40.02 | 40.35 | 39.27 | 39.83 | 425,331 | -0.03(-0.07%) |
May 04, 2021 | 39.12 | 40.01 | 39.06 | 39.86 | 584,137 | +0.42(+1.07%) |
May 03, 2021 | 38.58 | 39.56 | 38.45 | 39.43 | 828,537 | +1.29(+3.37%) |
Apr 30, 2021 | 37.89 | 38.40 | 37.71 | 38.15 | 662,246 | +0.15(+0.40%) |
Apr 29, 2021 | 38.31 | 38.31 | 36.73 | 38.00 | 902,768 | +0.46(+1.22%) |
Apr 28, 2021 | 37.85 | 38.02 | 36.52 | 37.54 | 1,079,239 | -2.32(-5.81%) |
Apr 27, 2021 | 38.50 | 39.98 | 38.50 | 39.86 | 912,706 | +1.39(+3.61%) |
Apr 26, 2021 | 39.05 | 39.40 | 38.39 | 38.47 | 612,544 | -0.57(-1.47%) |
Apr 23, 2021 | 38.35 | 39.13 | 38.14 | 39.04 | 618,110 | +1.07(+2.82%) |
Apr 22, 2021 | 37.30 | 38.59 | 36.34 | 37.97 | 634,073 | +0.86(+2.33%) |
Apr 21, 2021 | 36.21 | 37.45 | 36.02 | 37.11 | 511,249 | +1.04(+2.89%) |
Apr 20, 2021 | 36.45 | 36.58 | 35.47 | 36.07 | 504,396 | -0.57(-1.56%) |
Apr 19, 2021 | 36.58 | 36.85 | 36.23 | 36.64 | 503,055 | -0.02(-0.05%) |
Apr 16, 2021 | 36.55 | 37.33 | 36.54 | 36.66 | 545,404 | +0.59(+1.64%) |
Apr 15, 2021 | 36.59 | 36.99 | 35.83 | 36.07 | 496,952 | -0.05(-0.13%) |
Apr 14, 2021 | 35.82 | 36.57 | 35.14 | 36.11 | 434,402 | +0.36(+1.00%) |
Apr 13, 2021 | 35.91 | 35.98 | 34.97 | 35.76 | 448,355 | -0.38(-1.06%) |
Apr 12, 2021 | 35.59 | 36.29 | 35.38 | 36.14 | 637,107 | +0.38(+1.05%) |
Apr 09, 2021 | 35.69 | 36.73 | 35.09 | 35.77 | 508,944 | +0.23(+0.66%) |
Apr 08, 2021 | 36.45 | 36.45 | 35.41 | 35.53 | 391,320 | -0.78(-2.14%) |
Apr 07, 2021 | 36.22 | 37.23 | 35.68 | 36.31 | 714,291 | +0.17(+0.47%) |
Apr 06, 2021 | 36.10 | 37.04 | 35.87 | 36.14 | 429,737 | +0.22(+0.60%) |
Apr 05, 2021 | 35.40 | 36.13 | 34.58 | 35.93 | 476,515 | +1.07(+3.07%) |
Apr 01, 2021 | 35.08 | 35.42 | 34.55 | 34.86 | 615,232 | -0.09(-0.27%) |
Mar 31, 2021 | 35.10 | 35.47 | 34.26 | 34.95 | 865,766 | -0.02(-0.05%) |
Mar 30, 2021 | 34.71 | 35.45 | 34.49 | 34.97 | 561,336 | +0.42(+1.22%) |
Mar 29, 2021 | 36.01 | 36.60 | 34.36 | 34.55 | 622,926 | -1.71(-4.71%) |
Mar 26, 2021 | 35.16 | 36.32 | 34.65 | 36.25 | 675,145 | +1.69(+4.88%) |
Mar 25, 2021 | 33.17 | 34.89 | 32.76 | 34.57 | 648,391 | +0.96(+2.86%) |
Mar 24, 2021 | 33.78 | 34.54 | 33.57 | 33.60 | 913,108 | +0.37(+1.12%) |
Mar 23, 2021 | 34.30 | 34.75 | 32.93 | 33.23 | 812,219 | -1.58(-4.53%) |
Mar 22, 2021 | 35.67 | 35.85 | 34.53 | 34.81 | 818,304 | -1.05(-2.93%) |
Mar 19, 2021 | 34.98 | 36.08 | 34.51 | 35.86 | 1,440,694 | +0.79(+2.25%) |
Mar 18, 2021 | 35.41 | 35.76 | 34.85 | 35.07 | 686,238 | -0.37(-1.03%) |
Mar 17, 2021 | 35.64 | 35.95 | 34.75 | 35.44 | 703,904 | -0.23(-0.63%) |
Mar 16, 2021 | 37.16 | 37.16 | 35.45 | 35.66 | 623,133 | -1.44(-3.87%) |
Mar 15, 2021 | 36.49 | 37.10 | 36.09 | 37.10 | 857,669 | +0.49(+1.33%) |
Mar 12, 2021 | 37.27 | 37.84 | 36.45 | 36.61 | 836,233 | -0.60(-1.61%) |
Mar 11, 2021 | 36.62 | 37.30 | 36.32 | 37.21 | 595,750 | +0.70(+1.92%) |
Mar 10, 2021 | 36.46 | 36.93 | 35.98 | 36.51 | 672,832 | +0.34(+0.93%) |
Mar 09, 2021 | 35.33 | 36.48 | 34.62 | 36.17 | 753,405 | +1.05(+2.98%) |
Mar 08, 2021 | 33.42 | 35.73 | 33.42 | 35.13 | 815,156 | +1.83(+5.50%) |
Mar 05, 2021 | 32.40 | 33.41 | 31.36 | 33.29 | 812,047 | +0.64(+1.95%) |
Mar 04, 2021 | 33.54 | 34.41 | 32.31 | 32.66 | 853,381 | -0.88(-2.62%) |
Mar 03, 2021 | 33.50 | 34.07 | 33.00 | 33.54 | 668,036 | +0.35(+1.04%) |
Mar 02, 2021 | 35.26 | 35.34 | 33.16 | 33.19 | 1,198,148 | -2.27(-6.40%) |