Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.04 | 39.55 | 38.74 | 38.96 | 747,292 | +0.16(+0.41%) |
May 27, 2021 | 38.54 | 39.02 | 38.45 | 38.80 | 729,278 | +0.22(+0.56%) |
May 26, 2021 | 38.34 | 38.77 | 38.23 | 38.58 | 903,001 | +0.31(+0.80%) |
May 25, 2021 | 38.36 | 38.42 | 38.00 | 38.28 | 584,034 | +0.21(+0.54%) |
May 24, 2021 | 38.23 | 38.70 | 37.94 | 38.07 | 325,317 | +0.12(+0.31%) |
May 21, 2021 | 38.64 | 38.64 | 37.83 | 37.95 | 464,178 | -0.43(-1.12%) |
May 20, 2021 | 38.08 | 38.49 | 38.08 | 38.38 | 454,149 | +0.46(+1.22%) |
May 19, 2021 | 37.69 | 37.94 | 37.42 | 37.92 | 514,408 | -0.31(-0.80%) |
May 18, 2021 | 38.03 | 38.59 | 37.91 | 38.23 | 570,813 | +0.18(+0.48%) |
May 17, 2021 | 38.11 | 38.15 | 37.81 | 38.04 | 633,499 | -0.25(-0.65%) |
May 14, 2021 | 37.89 | 38.33 | 37.64 | 38.29 | 418,268 | +0.76(+2.03%) |
May 13, 2021 | 38.01 | 38.19 | 37.47 | 37.53 | 812,315 | -0.28(-0.75%) |
May 12, 2021 | 37.94 | 38.27 | 37.68 | 37.81 | 692,273 | -0.40(-1.04%) |
May 11, 2021 | 38.36 | 38.70 | 38.05 | 38.21 | 1,028,114 | -0.72(-1.85%) |
May 10, 2021 | 40.54 | 41.27 | 38.90 | 38.93 | 1,150,334 | -0.82(-2.07%) |
May 07, 2021 | 38.84 | 39.79 | 38.50 | 39.75 | 942,670 | +1.18(+3.05%) |
May 06, 2021 | 38.78 | 38.87 | 38.09 | 38.57 | 877,306 | -0.12(-0.30%) |
May 05, 2021 | 39.39 | 39.40 | 38.69 | 38.69 | 593,657 | -0.56(-1.42%) |
May 04, 2021 | 39.23 | 39.30 | 38.93 | 39.25 | 661,138 | -0.10(-0.25%) |
May 03, 2021 | 39.27 | 39.65 | 39.06 | 39.35 | 659,011 | +0.29(+0.74%) |
Apr 30, 2021 | 39.26 | 39.41 | 38.79 | 39.06 | 768,682 | -0.56(-1.42%) |
Apr 29, 2021 | 39.80 | 39.95 | 39.35 | 39.62 | 881,751 | +0.06(+0.15%) |
Apr 28, 2021 | 39.90 | 39.90 | 39.37 | 39.56 | 1,246,313 | -0.32(-0.79%) |
Apr 27, 2021 | 39.76 | 39.98 | 39.21 | 39.88 | 695,822 | +0.32(+0.80%) |
Apr 26, 2021 | 39.65 | 39.69 | 39.20 | 39.56 | 1,196,560 | +0.05(+0.13%) |
Apr 23, 2021 | 40.63 | 40.73 | 39.48 | 39.51 | 633,493 | -0.95(-2.36%) |
Apr 22, 2021 | 40.61 | 40.72 | 40.06 | 40.47 | 846,587 | -0.04(-0.10%) |
Apr 21, 2021 | 40.62 | 40.63 | 40.24 | 40.51 | 495,454 | +0.17(+0.41%) |
Apr 20, 2021 | 40.83 | 40.95 | 40.19 | 40.34 | 578,748 | -0.53(-1.30%) |
Apr 19, 2021 | 41.18 | 41.36 | 40.68 | 40.87 | 382,368 | -0.45(-1.08%) |
Apr 16, 2021 | 41.39 | 41.57 | 41.03 | 41.32 | 298,476 | -0.07(-0.18%) |
Apr 15, 2021 | 41.29 | 41.46 | 41.07 | 41.39 | 291,462 | +0.36(+0.89%) |
Apr 14, 2021 | 40.92 | 41.63 | 40.92 | 41.03 | 542,801 | -0.02(-0.04%) |
Apr 13, 2021 | 41.12 | 41.39 | 40.96 | 41.05 | 422,301 | -0.05(-0.12%) |
Apr 12, 2021 | 40.75 | 41.24 | 40.71 | 41.10 | 360,852 | +0.17(+0.41%) |
Apr 09, 2021 | 40.63 | 40.95 | 40.56 | 40.93 | 330,555 | +0.06(+0.14%) |
Apr 08, 2021 | 40.85 | 41.24 | 40.72 | 40.87 | 604,030 | +0.38(+0.94%) |
Apr 07, 2021 | 40.71 | 40.87 | 40.44 | 40.49 | 392,001 | -0.11(-0.27%) |
Apr 06, 2021 | 40.51 | 40.80 | 40.03 | 40.60 | 267,321 | +0.09(+0.23%) |
Apr 05, 2021 | 40.25 | 40.55 | 40.22 | 40.51 | 329,794 | +0.46(+1.14%) |
Apr 01, 2021 | 39.75 | 40.13 | 39.74 | 40.05 | 322,957 | +0.49(+1.24%) |
Mar 31, 2021 | 39.69 | 39.93 | 39.39 | 39.56 | 415,157 | +0.27(+0.68%) |
Mar 30, 2021 | 39.43 | 39.55 | 38.99 | 39.30 | 382,704 | -0.27(-0.69%) |
Mar 29, 2021 | 39.83 | 39.89 | 39.25 | 39.57 | 410,351 | -0.23(-0.58%) |
Mar 26, 2021 | 39.73 | 39.80 | 39.21 | 39.80 | 689,571 | +0.28(+0.71%) |
Mar 25, 2021 | 39.45 | 39.61 | 39.09 | 39.52 | 416,632 | +0.02(+0.06%) |
Mar 24, 2021 | 40.47 | 40.60 | 39.47 | 39.50 | 512,622 | -0.73(-1.81%) |
Mar 23, 2021 | 40.80 | 41.14 | 40.08 | 40.23 | 770,035 | -0.65(-1.58%) |
Mar 22, 2021 | 40.97 | 41.28 | 40.78 | 40.87 | 520,920 | -0.04(-0.10%) |
Mar 19, 2021 | 40.30 | 41.12 | 39.90 | 40.91 | 770,008 | +0.81(+2.03%) |
Mar 18, 2021 | 40.18 | 40.67 | 39.95 | 40.10 | 544,548 | -0.42(-1.04%) |
Mar 17, 2021 | 40.90 | 40.92 | 40.05 | 40.52 | 851,727 | -0.51(-1.25%) |
Mar 16, 2021 | 40.57 | 41.06 | 40.39 | 41.04 | 962,657 | +0.62(+1.54%) |
Mar 15, 2021 | 39.55 | 40.45 | 39.34 | 40.42 | 811,660 | +0.94(+2.37%) |
Mar 12, 2021 | 39.52 | 39.63 | 39.10 | 39.48 | 627,584 | -0.24(-0.61%) |
Mar 11, 2021 | 39.06 | 39.99 | 39.06 | 39.72 | 819,080 | +1.10(+2.86%) |
Mar 10, 2021 | 38.82 | 39.11 | 38.51 | 38.62 | 769,415 | +0.08(+0.22%) |
Mar 09, 2021 | 37.81 | 38.87 | 37.81 | 38.53 | 773,986 | +1.19(+3.20%) |
Mar 08, 2021 | 37.42 | 38.02 | 37.34 | 37.34 | 381,702 | -0.25(-0.66%) |
Mar 05, 2021 | 37.10 | 37.80 | 36.51 | 37.59 | 662,075 | +0.68(+1.84%) |
Mar 04, 2021 | 37.68 | 37.90 | 36.67 | 36.91 | 1,051,422 | -0.34(-0.90%) |
Mar 03, 2021 | 37.76 | 37.76 | 36.96 | 37.24 | 708,609 | -0.53(-1.39%) |
Mar 02, 2021 | 37.68 | 37.97 | 37.12 | 37.77 | 483,754 | +0.19(+0.50%) |