Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.84 | 41.11 | 40.68 | 40.92 | 97,267 | +0.27(+0.66%) |
May 27, 2021 | 40.12 | 40.72 | 40.12 | 40.66 | 130,260 | +0.46(+1.16%) |
May 26, 2021 | 40.10 | 40.34 | 39.80 | 40.19 | 95,100 | +0.24(+0.59%) |
May 25, 2021 | 40.19 | 40.41 | 39.80 | 39.96 | 246,122 | +0.12(+0.29%) |
May 24, 2021 | 39.20 | 40.02 | 39.08 | 39.84 | 205,479 | +1.04(+2.69%) |
May 21, 2021 | 39.41 | 39.41 | 38.68 | 38.80 | 108,266 | -0.28(-0.71%) |
May 20, 2021 | 38.31 | 39.22 | 38.29 | 39.07 | 266,820 | +1.18(+3.12%) |
May 19, 2021 | 36.19 | 37.94 | 36.18 | 37.89 | 168,666 | +0.91(+2.46%) |
May 18, 2021 | 37.44 | 37.66 | 36.96 | 36.98 | 328,126 | -0.27(-0.72%) |
May 17, 2021 | 37.13 | 37.25 | 36.43 | 37.25 | 845,268 | -0.26(-0.69%) |
May 14, 2021 | 37.01 | 37.79 | 36.59 | 37.51 | 180,925 | +1.11(+3.04%) |
May 13, 2021 | 36.38 | 37.02 | 36.13 | 36.40 | 133,002 | +0.56(+1.56%) |
May 12, 2021 | 36.76 | 37.04 | 35.74 | 35.84 | 408,781 | -1.73(-4.59%) |
May 11, 2021 | 36.28 | 37.62 | 36.06 | 37.56 | 290,409 | +0.15(+0.40%) |
May 10, 2021 | 39.09 | 39.09 | 37.41 | 37.41 | 334,043 | -2.03(-5.14%) |
May 07, 2021 | 39.00 | 39.58 | 38.91 | 39.44 | 226,869 | +0.85(+2.19%) |
May 06, 2021 | 38.60 | 38.60 | 37.89 | 38.60 | 143,205 | -0.10(-0.26%) |
May 05, 2021 | 38.84 | 39.08 | 38.41 | 38.70 | 128,621 | +0.24(+0.63%) |
May 04, 2021 | 38.89 | 38.97 | 37.84 | 38.45 | 302,610 | -0.89(-2.26%) |
May 03, 2021 | 40.29 | 40.29 | 39.18 | 39.34 | 245,734 | -0.55(-1.38%) |
Apr 30, 2021 | 40.48 | 40.70 | 39.79 | 39.89 | 111,414 | -1.19(-2.89%) |
Apr 29, 2021 | 41.75 | 41.82 | 40.53 | 41.08 | 155,822 | -0.03(-0.07%) |
Apr 28, 2021 | 41.82 | 41.87 | 41.09 | 41.11 | 151,933 | -0.64(-1.54%) |
Apr 27, 2021 | 42.35 | 42.35 | 41.61 | 41.75 | 169,945 | -0.33(-0.79%) |
Apr 26, 2021 | 41.47 | 42.19 | 41.34 | 42.08 | 249,110 | +0.80(+1.95%) |
Apr 23, 2021 | 40.32 | 41.42 | 40.32 | 41.28 | 213,417 | +1.27(+3.17%) |
Apr 22, 2021 | 40.87 | 40.87 | 39.79 | 40.01 | 158,074 | -0.89(-2.17%) |
Apr 21, 2021 | 39.47 | 40.90 | 39.42 | 40.90 | 251,860 | +1.41(+3.56%) |
Apr 20, 2021 | 40.23 | 40.30 | 39.29 | 39.49 | 260,488 | -0.84(-2.09%) |
Apr 19, 2021 | 41.20 | 41.27 | 39.82 | 40.34 | 172,127 | -1.05(-2.55%) |
Apr 16, 2021 | 41.64 | 41.64 | 41.27 | 41.39 | 140,558 | -0.01(-0.03%) |
Apr 15, 2021 | 41.43 | 41.51 | 40.92 | 41.40 | 188,815 | +0.52(+1.28%) |
Apr 14, 2021 | 41.03 | 41.58 | 40.70 | 40.88 | 248,426 | -0.28(-0.68%) |
Apr 13, 2021 | 41.72 | 41.77 | 40.80 | 41.16 | 183,736 | -0.25(-0.61%) |
Apr 12, 2021 | 41.71 | 41.71 | 40.99 | 41.41 | 157,416 | -0.41(-0.97%) |
Apr 09, 2021 | 41.88 | 41.90 | 41.52 | 41.81 | 158,469 | -0.33(-0.79%) |
Apr 08, 2021 | 42.27 | 42.27 | 41.80 | 42.15 | 214,859 | +0.41(+0.99%) |
Apr 07, 2021 | 42.18 | 42.18 | 41.41 | 41.73 | 156,283 | -0.30(-0.72%) |
Apr 06, 2021 | 42.33 | 42.56 | 41.63 | 42.03 | 533,177 | -0.49(-1.16%) |
Apr 05, 2021 | 42.23 | 42.67 | 41.79 | 42.53 | 589,980 | +0.97(+2.34%) |
Apr 01, 2021 | 40.48 | 41.55 | 40.48 | 41.55 | 498,481 | +1.89(+4.76%) |
Mar 31, 2021 | 38.95 | 39.89 | 38.95 | 39.67 | 369,683 | +1.28(+3.33%) |
Mar 30, 2021 | 38.32 | 38.54 | 37.99 | 38.39 | 67,340 | -0.01(-0.03%) |
Mar 29, 2021 | 39.16 | 39.16 | 38.02 | 38.40 | 93,627 | -0.93(-2.35%) |
Mar 26, 2021 | 37.60 | 39.32 | 37.56 | 39.32 | 155,130 | +1.84(+4.91%) |
Mar 25, 2021 | 36.81 | 37.58 | 36.28 | 37.48 | 228,697 | +0.04(+0.11%) |
Mar 24, 2021 | 38.58 | 38.82 | 37.44 | 37.44 | 215,813 | -0.46(-1.21%) |
Mar 23, 2021 | 39.50 | 39.50 | 37.70 | 37.90 | 166,226 | -1.42(-3.60%) |
Mar 22, 2021 | 39.40 | 39.78 | 38.81 | 39.32 | 317,446 | +0.60(+1.56%) |
Mar 19, 2021 | 38.50 | 38.99 | 37.85 | 38.71 | 203,744 | +0.51(+1.33%) |
Mar 18, 2021 | 39.29 | 39.44 | 38.20 | 38.21 | 196,399 | -1.73(-4.32%) |
Mar 17, 2021 | 38.88 | 40.22 | 38.63 | 39.93 | 192,297 | +0.38(+0.97%) |
Mar 16, 2021 | 39.52 | 40.18 | 39.29 | 39.55 | 239,109 | +0.52(+1.32%) |
Mar 15, 2021 | 38.43 | 39.05 | 38.13 | 39.03 | 111,200 | +0.87(+2.28%) |
Mar 12, 2021 | 37.91 | 38.23 | 37.47 | 38.16 | 138,764 | -0.29(-0.75%) |
Mar 11, 2021 | 37.70 | 38.56 | 37.70 | 38.45 | 207,118 | +1.67(+4.53%) |
Mar 10, 2021 | 37.75 | 38.08 | 36.79 | 36.79 | 184,329 | -0.67(-1.79%) |
Mar 09, 2021 | 36.41 | 37.74 | 36.41 | 37.46 | 302,513 | +2.29(+6.52%) |
Mar 08, 2021 | 37.03 | 37.28 | 35.17 | 35.17 | 188,207 | -1.87(-5.06%) |
Mar 05, 2021 | 36.65 | 37.08 | 34.76 | 37.04 | 281,780 | +1.00(+2.79%) |
Mar 04, 2021 | 37.87 | 38.02 | 35.47 | 36.04 | 313,848 | -2.08(-5.45%) |
Mar 03, 2021 | 39.17 | 39.34 | 37.94 | 38.11 | 433,213 | -1.00(-2.57%) |
Mar 02, 2021 | 40.97 | 40.97 | 39.12 | 39.12 | 243,661 | -1.73(-4.23%) |