Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.69 | 39.69 | 39.11 | 39.47 | 627,731 | -0.21(-0.54%) |
May 27, 2021 | 39.76 | 39.87 | 39.51 | 39.69 | 650,835 | +0.50(+1.28%) |
May 26, 2021 | 39.20 | 39.31 | 38.85 | 39.19 | 632,474 | +0.13(+0.33%) |
May 25, 2021 | 39.46 | 39.87 | 38.99 | 39.05 | 800,307 | -0.39(-0.99%) |
May 24, 2021 | 39.54 | 39.66 | 38.94 | 39.45 | 572,526 | +0.13(+0.33%) |
May 21, 2021 | 39.35 | 39.80 | 39.05 | 39.32 | 470,617 | +0.38(+0.98%) |
May 20, 2021 | 39.01 | 39.01 | 38.26 | 38.93 | 732,091 | +0.06(+0.14%) |
May 19, 2021 | 39.04 | 39.07 | 38.33 | 38.88 | 651,282 | -0.94(-2.36%) |
May 18, 2021 | 40.51 | 40.78 | 39.79 | 39.82 | 950,224 | -0.68(-1.68%) |
May 17, 2021 | 39.91 | 40.54 | 39.71 | 40.50 | 684,229 | +0.26(+0.65%) |
May 14, 2021 | 39.38 | 40.42 | 39.22 | 40.24 | 805,951 | +1.03(+2.64%) |
May 13, 2021 | 37.72 | 39.50 | 37.70 | 39.20 | 695,180 | +1.31(+3.47%) |
May 12, 2021 | 39.05 | 39.40 | 37.89 | 37.89 | 870,334 | -1.00(-2.56%) |
May 11, 2021 | 39.06 | 39.55 | 38.63 | 38.89 | 733,942 | -0.78(-1.97%) |
May 10, 2021 | 40.04 | 40.70 | 39.66 | 39.67 | 871,180 | -0.05(-0.12%) |
May 07, 2021 | 38.96 | 39.88 | 38.74 | 39.72 | 825,554 | +0.34(+0.85%) |
May 06, 2021 | 39.11 | 39.45 | 38.58 | 39.38 | 1,139,605 | +0.51(+1.32%) |
May 05, 2021 | 39.31 | 39.31 | 38.78 | 38.87 | 912,474 | -0.17(-0.43%) |
May 04, 2021 | 37.69 | 39.09 | 37.18 | 39.04 | 1,389,019 | +1.36(+3.61%) |
May 03, 2021 | 37.57 | 38.16 | 37.23 | 37.68 | 918,001 | +0.76(+2.07%) |
Apr 30, 2021 | 37.43 | 37.61 | 36.74 | 36.91 | 1,642,701 | -0.85(-2.24%) |
Apr 29, 2021 | 38.17 | 38.36 | 37.70 | 37.76 | 749,728 | +0.10(+0.27%) |
Apr 28, 2021 | 37.57 | 38.10 | 37.52 | 37.66 | 768,074 | +0.07(+0.17%) |
Apr 27, 2021 | 37.73 | 37.84 | 37.36 | 37.59 | 508,318 | -0.08(-0.22%) |
Apr 26, 2021 | 37.80 | 38.11 | 37.53 | 37.68 | 719,918 | +0.13(+0.35%) |
Apr 23, 2021 | 37.45 | 37.81 | 36.95 | 37.55 | 697,157 | +0.24(+0.65%) |
Apr 22, 2021 | 37.61 | 37.88 | 37.30 | 37.30 | 595,289 | -0.08(-0.22%) |
Apr 21, 2021 | 36.33 | 37.41 | 36.23 | 37.39 | 711,549 | +0.92(+2.53%) |
Apr 20, 2021 | 36.98 | 37.26 | 36.07 | 36.47 | 597,589 | -0.76(-2.05%) |
Apr 19, 2021 | 37.21 | 37.47 | 36.92 | 37.23 | 575,576 | -0.04(-0.10%) |
Apr 16, 2021 | 37.37 | 37.71 | 37.10 | 37.27 | 486,141 | +0.31(+0.83%) |
Apr 15, 2021 | 36.94 | 37.24 | 36.33 | 36.96 | 569,673 | +0.01(+0.03%) |
Apr 14, 2021 | 36.45 | 37.49 | 36.37 | 36.95 | 1,252,686 | +0.67(+1.85%) |
Apr 13, 2021 | 36.85 | 36.85 | 35.91 | 36.28 | 832,307 | -0.76(-2.06%) |
Apr 12, 2021 | 37.07 | 37.14 | 36.71 | 37.04 | 485,087 | +0.04(+0.10%) |
Apr 09, 2021 | 37.15 | 37.32 | 36.49 | 37.01 | 610,925 | -0.05(-0.13%) |
Apr 08, 2021 | 36.78 | 37.09 | 36.25 | 37.05 | 941,195 | +0.04(+0.10%) |
Apr 07, 2021 | 37.40 | 37.58 | 36.89 | 37.02 | 635,347 | -0.36(-0.97%) |
Apr 06, 2021 | 37.12 | 37.91 | 37.06 | 37.38 | 869,517 | +0.25(+0.68%) |
Apr 05, 2021 | 37.21 | 37.55 | 36.82 | 37.13 | 733,190 | +0.38(+1.04%) |
Apr 01, 2021 | 36.46 | 36.78 | 36.10 | 36.75 | 650,658 | +0.61(+1.67%) |
Mar 31, 2021 | 36.72 | 36.87 | 35.91 | 36.14 | 789,484 | -0.35(-0.97%) |
Mar 30, 2021 | 36.33 | 36.77 | 36.06 | 36.49 | 544,354 | +0.32(+0.88%) |
Mar 29, 2021 | 36.50 | 37.01 | 36.00 | 36.18 | 806,497 | -0.56(-1.52%) |
Mar 26, 2021 | 36.21 | 36.80 | 35.86 | 36.74 | 789,617 | +1.10(+3.08%) |
Mar 25, 2021 | 34.74 | 35.82 | 34.08 | 35.64 | 1,675,522 | +0.61(+1.73%) |
Mar 24, 2021 | 35.09 | 36.19 | 34.99 | 35.03 | 1,414,291 | +0.31(+0.88%) |
Mar 23, 2021 | 35.88 | 36.54 | 34.41 | 34.73 | 1,473,662 | -1.82(-4.99%) |
Mar 22, 2021 | 36.98 | 37.14 | 36.11 | 36.55 | 1,248,776 | -0.55(-1.47%) |
Mar 19, 2021 | 36.83 | 37.73 | 35.32 | 37.10 | 26,288,002 | +0.27(+0.73%) |
Mar 18, 2021 | 37.54 | 39.13 | 36.68 | 36.83 | 1,719,085 | -0.55(-1.46%) |
Mar 17, 2021 | 37.13 | 37.56 | 36.75 | 37.38 | 1,321,946 | +0.37(+1.00%) |
Mar 16, 2021 | 37.64 | 37.87 | 36.91 | 37.01 | 1,149,031 | -0.94(-2.49%) |
Mar 15, 2021 | 38.14 | 38.31 | 36.69 | 37.95 | 1,593,236 | -0.40(-1.04%) |
Mar 12, 2021 | 38.15 | 38.44 | 37.81 | 38.35 | 817,350 | +0.55(+1.45%) |
Mar 11, 2021 | 37.26 | 38.32 | 36.86 | 37.80 | 1,704,869 | +0.45(+1.22%) |
Mar 10, 2021 | 36.80 | 37.76 | 36.76 | 37.35 | 955,475 | +0.59(+1.61%) |
Mar 09, 2021 | 38.27 | 38.40 | 36.76 | 36.76 | 1,149,480 | -1.48(-3.88%) |
Mar 08, 2021 | 37.26 | 39.03 | 37.15 | 38.24 | 2,013,110 | +1.35(+3.67%) |
Mar 05, 2021 | 36.12 | 37.03 | 35.86 | 36.88 | 2,462,307 | +1.31(+3.67%) |
Mar 04, 2021 | 35.90 | 36.37 | 34.70 | 35.58 | 1,428,922 | -0.26(-0.72%) |
Mar 03, 2021 | 35.10 | 36.30 | 35.02 | 35.84 | 1,493,391 | +0.81(+2.30%) |
Mar 02, 2021 | 35.21 | 35.44 | 34.67 | 35.03 | 1,257,188 | -0.29(-0.81%) |