Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.92 | 40.79 | 39.36 | 39.41 | 407,305 | -0.11(-0.28%) |
May 27, 2021 | 39.69 | 40.03 | 39.01 | 39.52 | 352,361 | +0.25(+0.64%) |
May 26, 2021 | 38.31 | 39.49 | 38.19 | 39.27 | 312,827 | +0.95(+2.48%) |
May 25, 2021 | 38.29 | 38.74 | 37.75 | 38.32 | 381,235 | +0.04(+0.10%) |
May 24, 2021 | 40.34 | 40.84 | 38.19 | 38.28 | 543,815 | -1.41(-3.55%) |
May 21, 2021 | 39.71 | 39.90 | 38.87 | 39.69 | 472,550 | +0.47(+1.20%) |
May 20, 2021 | 38.19 | 39.50 | 37.89 | 39.22 | 514,307 | +1.14(+2.99%) |
May 19, 2021 | 36.78 | 38.15 | 36.78 | 38.08 | 339,362 | +0.68(+1.82%) |
May 18, 2021 | 37.28 | 37.91 | 36.73 | 37.40 | 350,744 | +0.30(+0.81%) |
May 17, 2021 | 37.55 | 38.15 | 36.67 | 37.10 | 291,053 | -0.50(-1.33%) |
May 14, 2021 | 38.06 | 38.60 | 36.88 | 37.60 | 460,411 | -0.26(-0.69%) |
May 13, 2021 | 37.68 | 38.75 | 37.22 | 37.86 | 632,964 | +0.32(+0.85%) |
May 12, 2021 | 37.10 | 38.14 | 36.89 | 37.54 | 693,686 | +0.42(+1.13%) |
May 11, 2021 | 35.11 | 37.23 | 34.49 | 37.12 | 814,219 | +1.15(+3.20%) |
May 10, 2021 | 35.00 | 36.72 | 33.16 | 35.97 | 754,844 | +0.94(+2.68%) |
May 07, 2021 | 33.85 | 35.07 | 33.44 | 35.03 | 526,396 | +1.60(+4.79%) |
May 06, 2021 | 32.16 | 33.51 | 31.40 | 33.43 | 334,409 | +1.05(+3.24%) |
May 05, 2021 | 32.15 | 32.88 | 31.60 | 32.38 | 627,726 | +0.43(+1.35%) |
May 04, 2021 | 34.41 | 34.41 | 31.54 | 31.95 | 1,309,732 | -2.79(-8.03%) |
May 03, 2021 | 34.71 | 34.88 | 33.91 | 34.74 | 398,065 | +0.31(+0.90%) |
Apr 30, 2021 | 34.34 | 34.96 | 34.22 | 34.43 | 430,600 | -0.04(-0.12%) |
Apr 29, 2021 | 34.44 | 34.58 | 33.52 | 34.47 | 344,553 | +0.24(+0.70%) |
Apr 28, 2021 | 33.50 | 34.56 | 33.04 | 34.23 | 268,124 | +0.65(+1.94%) |
Apr 27, 2021 | 33.45 | 34.03 | 32.73 | 33.58 | 503,990 | +0.45(+1.36%) |
Apr 26, 2021 | 31.24 | 33.26 | 31.02 | 33.13 | 416,234 | +2.07(+6.66%) |
Apr 23, 2021 | 30.50 | 31.50 | 30.40 | 31.06 | 535,300 | +0.64(+2.10%) |
Apr 22, 2021 | 29.56 | 31.17 | 29.15 | 30.42 | 406,564 | +1.12(+3.82%) |
Apr 21, 2021 | 30.26 | 30.66 | 28.80 | 29.30 | 882,924 | -1.26(-4.12%) |
Apr 20, 2021 | 30.18 | 30.86 | 29.70 | 30.56 | 810,798 | +0.43(+1.43%) |
Apr 19, 2021 | 31.22 | 31.50 | 29.59 | 30.13 | 414,017 | -1.09(-3.49%) |
Apr 16, 2021 | 32.47 | 32.63 | 30.96 | 31.22 | 428,500 | -1.13(-3.49%) |
Apr 15, 2021 | 32.52 | 33.96 | 32.13 | 32.35 | 339,450 | +0.08(+0.25%) |
Apr 14, 2021 | 31.19 | 33.12 | 31.06 | 32.27 | 506,768 | +1.24(+4.00%) |
Apr 13, 2021 | 32.01 | 32.45 | 30.70 | 31.03 | 434,027 | -0.68(-2.14%) |
Apr 12, 2021 | 31.91 | 32.12 | 30.75 | 31.71 | 356,926 | +0.02(+0.06%) |
Apr 09, 2021 | 31.40 | 32.22 | 31.06 | 31.69 | 337,400 | +0.18(+0.57%) |
Apr 08, 2021 | 31.71 | 32.32 | 31.34 | 31.51 | 269,179 | -0.15(-0.47%) |
Apr 07, 2021 | 31.48 | 32.31 | 30.95 | 31.66 | 484,056 | +0.36(+1.15%) |
Apr 06, 2021 | 32.36 | 32.53 | 31.01 | 31.30 | 363,570 | -1.18(-3.63%) |
Apr 05, 2021 | 34.18 | 34.69 | 32.31 | 32.48 | 323,708 | -1.68(-4.92%) |
Apr 01, 2021 | 33.92 | 35.02 | 33.68 | 34.16 | 339,300 | +0.23(+0.68%) |
Mar 31, 2021 | 32.50 | 34.33 | 32.50 | 33.93 | 1,315,103 | +1.42(+4.37%) |
Mar 30, 2021 | 31.76 | 32.91 | 31.49 | 32.51 | 364,836 | +0.49(+1.53%) |
Mar 29, 2021 | 31.90 | 32.90 | 31.68 | 32.02 | 460,695 | -0.13(-0.40%) |
Mar 26, 2021 | 32.07 | 33.04 | 31.15 | 32.15 | 400,800 | +0.35(+1.10%) |
Mar 25, 2021 | 30.50 | 32.07 | 30.26 | 31.80 | 477,421 | +1.00(+3.25%) |
Mar 24, 2021 | 32.70 | 32.70 | 30.68 | 30.80 | 475,845 | -1.74(-5.35%) |
Mar 23, 2021 | 34.93 | 34.93 | 32.37 | 32.54 | 461,673 | -2.47(-7.06%) |
Mar 22, 2021 | 35.87 | 36.37 | 34.80 | 35.01 | 386,744 | -0.93(-2.59%) |
Mar 19, 2021 | 34.92 | 35.98 | 34.29 | 35.94 | 1,143,000 | +0.90(+2.57%) |
Mar 18, 2021 | 35.07 | 35.92 | 34.64 | 35.04 | 501,478 | -0.32(-0.90%) |
Mar 17, 2021 | 34.52 | 35.64 | 34.06 | 35.36 | 396,419 | +0.33(+0.94%) |
Mar 16, 2021 | 36.61 | 36.61 | 34.27 | 35.03 | 332,304 | -0.65(-1.82%) |
Mar 15, 2021 | 36.61 | 36.61 | 35.38 | 35.68 | 247,255 | -0.86(-2.35%) |
Mar 12, 2021 | 36.69 | 36.85 | 35.66 | 36.54 | 282,600 | -0.44(-1.19%) |
Mar 11, 2021 | 35.91 | 37.19 | 35.44 | 36.98 | 688,766 | +1.65(+4.67%) |
Mar 10, 2021 | 35.35 | 36.25 | 34.83 | 35.33 | 395,161 | +0.24(+0.68%) |
Mar 09, 2021 | 33.96 | 35.39 | 33.20 | 35.09 | 546,353 | +1.77(+5.31%) |
Mar 08, 2021 | 34.72 | 35.02 | 33.10 | 33.32 | 458,445 | -1.35(-3.89%) |
Mar 05, 2021 | 33.60 | 34.80 | 32.24 | 34.67 | 778,200 | +1.40(+4.21%) |
Mar 04, 2021 | 32.95 | 33.64 | 31.58 | 33.27 | 1,071,497 | +0.32(+0.97%) |
Mar 03, 2021 | 34.55 | 35.06 | 32.94 | 32.95 | 595,315 | -1.49(-4.33%) |
Mar 02, 2021 | 34.89 | 36.05 | 34.39 | 34.44 | 393,835 | -0.53(-1.52%) |