Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.44 | 42.54 | 41.71 | 41.80 | 357,941 | -0.25(-0.59%) |
May 27, 2021 | 42.16 | 42.30 | 41.13 | 42.05 | 645,804 | -0.25(-0.59%) |
May 26, 2021 | 40.75 | 42.88 | 40.62 | 42.30 | 1,111,448 | +2.00(+4.96%) |
May 25, 2021 | 40.96 | 41.88 | 40.23 | 40.30 | 1,343,544 | -1.18(-2.84%) |
May 24, 2021 | 41.30 | 42.07 | 41.00 | 41.48 | 661,699 | +0.36(+0.88%) |
May 21, 2021 | 41.21 | 41.73 | 40.87 | 41.12 | 670,936 | +0.45(+1.11%) |
May 20, 2021 | 39.94 | 40.77 | 39.94 | 40.67 | 558,151 | +1.02(+2.57%) |
May 19, 2021 | 38.67 | 39.68 | 38.43 | 39.65 | 911,448 | -0.07(-0.18%) |
May 18, 2021 | 39.55 | 40.96 | 39.40 | 39.72 | 1,191,784 | +0.47(+1.20%) |
May 17, 2021 | 39.42 | 39.84 | 38.45 | 39.25 | 825,492 | -0.47(-1.18%) |
May 14, 2021 | 39.12 | 40.00 | 38.96 | 39.72 | 638,208 | +1.05(+2.72%) |
May 13, 2021 | 38.69 | 39.57 | 38.06 | 38.67 | 904,308 | +0.44(+1.15%) |
May 12, 2021 | 38.18 | 38.58 | 37.79 | 38.23 | 779,489 | -0.56(-1.44%) |
May 11, 2021 | 36.14 | 38.94 | 35.93 | 38.79 | 956,475 | +1.41(+3.77%) |
May 10, 2021 | 36.87 | 38.60 | 36.77 | 37.38 | 1,284,071 | +0.28(+0.75%) |
May 07, 2021 | 37.67 | 37.93 | 37.07 | 37.10 | 1,368,613 | +0.23(+0.62%) |
May 06, 2021 | 36.32 | 36.90 | 35.52 | 36.87 | 1,531,149 | +0.35(+0.96%) |
May 05, 2021 | 37.21 | 37.35 | 36.19 | 36.52 | 1,242,804 | -0.35(-0.96%) |
May 04, 2021 | 37.20 | 37.38 | 36.27 | 36.88 | 846,529 | -0.90(-2.37%) |
May 03, 2021 | 37.73 | 38.15 | 37.23 | 37.77 | 1,060,562 | +0.28(+0.73%) |
Apr 30, 2021 | 38.59 | 38.96 | 37.48 | 37.49 | 1,461,800 | -1.41(-3.61%) |
Apr 29, 2021 | 39.75 | 39.76 | 38.16 | 38.90 | 1,279,426 | -0.71(-1.79%) |
Apr 28, 2021 | 42.49 | 42.60 | 39.48 | 39.61 | 2,256,075 | -2.09(-5.01%) |
Apr 27, 2021 | 42.81 | 43.35 | 41.15 | 41.70 | 1,288,448 | -1.42(-3.29%) |
Apr 26, 2021 | 42.16 | 43.75 | 41.92 | 43.12 | 2,114,615 | +2.47(+6.08%) |
Apr 23, 2021 | 40.71 | 41.09 | 40.03 | 40.65 | 858,700 | +0.30(+0.74%) |
Apr 22, 2021 | 40.28 | 41.05 | 39.94 | 40.35 | 1,684,804 | +0.28(+0.70%) |
Apr 21, 2021 | 39.29 | 40.14 | 38.80 | 40.07 | 1,526,341 | +0.71(+1.80%) |
Apr 20, 2021 | 40.77 | 41.19 | 38.94 | 39.36 | 1,327,525 | -1.41(-3.46%) |
Apr 19, 2021 | 40.86 | 41.50 | 40.25 | 40.77 | 702,194 | -0.66(-1.59%) |
Apr 16, 2021 | 40.87 | 41.52 | 40.42 | 41.43 | 818,300 | +0.69(+1.69%) |
Apr 15, 2021 | 40.50 | 41.07 | 40.20 | 40.74 | 554,498 | +0.93(+2.34%) |
Apr 14, 2021 | 39.49 | 40.33 | 39.24 | 39.81 | 652,229 | +0.45(+1.14%) |
Apr 13, 2021 | 38.91 | 39.54 | 38.57 | 39.36 | 1,212,748 | +0.80(+2.07%) |
Apr 12, 2021 | 37.58 | 38.80 | 37.50 | 38.56 | 532,462 | +0.65(+1.71%) |
Apr 09, 2021 | 37.81 | 38.56 | 37.39 | 37.91 | 764,900 | -0.54(-1.40%) |
Apr 08, 2021 | 38.00 | 38.55 | 37.78 | 38.45 | 843,260 | +0.93(+2.48%) |
Apr 07, 2021 | 37.62 | 37.64 | 37.00 | 37.52 | 600,505 | +0.08(+0.21%) |
Apr 06, 2021 | 37.02 | 38.11 | 36.85 | 37.44 | 520,546 | +0.37(+1.00%) |
Apr 05, 2021 | 37.84 | 38.00 | 36.52 | 37.07 | 638,394 | -0.39(-1.04%) |
Apr 01, 2021 | 36.73 | 37.80 | 36.72 | 37.46 | 738,600 | +1.27(+3.52%) |
Mar 31, 2021 | 36.41 | 36.80 | 36.00 | 36.19 | 1,539,478 | +0.34(+0.96%) |
Mar 30, 2021 | 36.07 | 36.12 | 35.32 | 35.84 | 1,755,607 | -0.52(-1.43%) |
Mar 29, 2021 | 37.56 | 37.57 | 36.15 | 36.36 | 1,085,191 | -1.44(-3.81%) |
Mar 26, 2021 | 38.13 | 38.51 | 36.93 | 37.80 | 903,700 | +0.22(+0.59%) |
Mar 25, 2021 | 36.84 | 38.27 | 36.28 | 37.58 | 1,323,169 | -0.01(-0.03%) |
Mar 24, 2021 | 39.31 | 39.98 | 37.56 | 37.59 | 659,169 | -1.20(-3.09%) |
Mar 23, 2021 | 38.68 | 39.41 | 38.04 | 38.79 | 941,652 | -0.02(-0.05%) |
Mar 22, 2021 | 37.86 | 39.50 | 37.86 | 38.81 | 762,813 | +1.07(+2.84%) |
Mar 19, 2021 | 37.90 | 39.20 | 37.55 | 37.74 | 1,887,000 | -0.40(-1.05%) |
Mar 18, 2021 | 39.89 | 40.24 | 38.09 | 38.14 | 888,961 | -2.29(-5.66%) |
Mar 17, 2021 | 39.65 | 40.82 | 38.45 | 40.43 | 1,441,535 | +0.15(+0.37%) |
Mar 16, 2021 | 40.33 | 41.13 | 39.59 | 40.28 | 630,845 | +0.15(+0.37%) |
Mar 15, 2021 | 40.50 | 41.07 | 39.86 | 40.13 | 954,904 | -0.72(-1.76%) |
Mar 12, 2021 | 40.51 | 41.00 | 40.08 | 40.85 | 572,800 | -0.56(-1.35%) |
Mar 11, 2021 | 41.69 | 41.99 | 41.02 | 41.41 | 653,620 | +1.18(+2.93%) |
Mar 10, 2021 | 41.56 | 42.49 | 39.93 | 40.23 | 1,055,473 | -0.77(-1.88%) |
Mar 09, 2021 | 40.38 | 41.36 | 39.82 | 41.00 | 1,973,138 | +3.42(+9.10%) |
Mar 08, 2021 | 39.00 | 39.31 | 37.31 | 37.58 | 1,729,238 | -1.47(-3.76%) |
Mar 05, 2021 | 37.60 | 39.18 | 37.05 | 39.05 | 1,514,100 | +0.90(+2.36%) |
Mar 04, 2021 | 39.22 | 40.23 | 37.29 | 38.15 | 1,936,666 | -1.39(-3.52%) |
Mar 03, 2021 | 40.12 | 40.82 | 39.42 | 39.54 | 2,078,152 | -1.09(-2.68%) |
Mar 02, 2021 | 41.76 | 41.98 | 40.62 | 40.63 | 1,200,818 | -0.80(-1.93%) |