Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.81 | 39.81 | 39.19 | 39.56 | 663,884 | -0.05(-0.12%) |
May 27, 2021 | 39.84 | 39.94 | 39.41 | 39.61 | 570,213 | +0.31(+0.79%) |
May 26, 2021 | 39.53 | 39.88 | 38.97 | 39.30 | 903,709 | -0.19(-0.49%) |
May 25, 2021 | 39.77 | 40.26 | 39.45 | 39.50 | 1,098,390 | -0.39(-0.97%) |
May 24, 2021 | 40.00 | 40.06 | 39.67 | 39.88 | 1,002,624 | +0.11(+0.27%) |
May 21, 2021 | 39.40 | 39.90 | 39.40 | 39.78 | 1,436,149 | +0.90(+2.32%) |
May 20, 2021 | 39.24 | 39.46 | 38.54 | 38.87 | 1,285,801 | -0.36(-0.92%) |
May 19, 2021 | 39.51 | 39.59 | 38.76 | 39.23 | 1,198,666 | -0.57(-1.44%) |
May 18, 2021 | 41.03 | 41.25 | 39.78 | 39.81 | 1,054,877 | -1.30(-3.17%) |
May 17, 2021 | 40.77 | 41.18 | 40.46 | 41.11 | 1,177,044 | -0.01(-0.02%) |
May 14, 2021 | 40.62 | 41.48 | 40.36 | 41.12 | 1,508,990 | +0.66(+1.63%) |
May 13, 2021 | 39.11 | 40.76 | 38.88 | 40.46 | 2,262,577 | +1.33(+3.40%) |
May 12, 2021 | 39.41 | 39.75 | 39.07 | 39.13 | 2,279,542 | -0.40(-1.01%) |
May 11, 2021 | 39.09 | 40.05 | 38.90 | 39.53 | 1,637,515 | -0.21(-0.54%) |
May 10, 2021 | 40.13 | 40.59 | 39.72 | 39.74 | 1,242,154 | -0.23(-0.58%) |
May 07, 2021 | 39.14 | 40.04 | 38.77 | 39.97 | 988,996 | +0.65(+1.65%) |
May 06, 2021 | 38.59 | 39.34 | 38.30 | 39.32 | 1,754,138 | +0.82(+2.12%) |
May 05, 2021 | 38.60 | 38.95 | 37.85 | 38.51 | 1,410,471 | -0.17(-0.45%) |
May 04, 2021 | 38.57 | 38.69 | 38.02 | 38.68 | 1,341,148 | +0.08(+0.20%) |
May 03, 2021 | 38.88 | 39.01 | 38.52 | 38.60 | 1,164,871 | +0.18(+0.48%) |
Apr 30, 2021 | 38.53 | 38.92 | 38.09 | 38.42 | 2,664,089 | -0.42(-1.08%) |
Apr 29, 2021 | 39.08 | 39.41 | 38.06 | 38.84 | 1,520,492 | -0.46(-1.16%) |
Apr 28, 2021 | 39.24 | 39.70 | 39.06 | 39.29 | 1,492,081 | -0.14(-0.34%) |
Apr 27, 2021 | 39.20 | 39.63 | 38.93 | 39.43 | 1,236,106 | +0.24(+0.62%) |
Apr 26, 2021 | 39.23 | 39.80 | 39.10 | 39.19 | 1,148,361 | +0.17(+0.45%) |
Apr 23, 2021 | 38.46 | 39.43 | 38.21 | 39.01 | 2,043,272 | +0.49(+1.26%) |
Apr 22, 2021 | 38.75 | 39.42 | 38.51 | 38.53 | 2,010,503 | -0.10(-0.25%) |
Apr 21, 2021 | 38.11 | 38.67 | 37.96 | 38.62 | 2,847,786 | +0.51(+1.32%) |
Apr 20, 2021 | 38.65 | 38.65 | 37.82 | 38.12 | 1,298,283 | -0.40(-1.03%) |
Apr 19, 2021 | 38.85 | 38.99 | 38.20 | 38.52 | 1,772,066 | -0.20(-0.53%) |
Apr 16, 2021 | 38.71 | 39.22 | 38.64 | 38.72 | 2,134,505 | +0.34(+0.89%) |
Apr 15, 2021 | 38.04 | 38.62 | 37.78 | 38.38 | 1,224,501 | +0.30(+0.79%) |
Apr 14, 2021 | 37.90 | 38.64 | 37.81 | 38.08 | 1,532,880 | +0.16(+0.41%) |
Apr 13, 2021 | 37.55 | 38.18 | 37.40 | 37.92 | 1,925,667 | +0.06(+0.15%) |
Apr 12, 2021 | 37.33 | 38.03 | 37.19 | 37.86 | 1,719,306 | +0.50(+1.33%) |
Apr 09, 2021 | 36.99 | 37.66 | 36.79 | 37.37 | 1,492,475 | +0.39(+1.05%) |
Apr 08, 2021 | 37.07 | 37.11 | 36.36 | 36.98 | 836,976 | -0.02(-0.05%) |
Apr 07, 2021 | 37.24 | 37.36 | 36.76 | 37.00 | 1,153,424 | -0.48(-1.27%) |
Apr 06, 2021 | 36.74 | 37.60 | 36.64 | 37.48 | 1,329,125 | +0.47(+1.26%) |
Apr 05, 2021 | 36.41 | 37.01 | 36.17 | 37.01 | 1,362,803 | +0.90(+2.50%) |
Apr 01, 2021 | 37.29 | 37.35 | 35.88 | 36.11 | 2,005,790 | -1.07(-2.87%) |
Mar 31, 2021 | 36.74 | 37.56 | 36.70 | 37.18 | 2,378,277 | +0.63(+1.72%) |
Mar 30, 2021 | 36.31 | 36.78 | 35.98 | 36.55 | 1,910,931 | +0.26(+0.72%) |
Mar 29, 2021 | 36.17 | 37.14 | 35.91 | 36.28 | 2,513,454 | +0.37(+1.02%) |
Mar 26, 2021 | 34.70 | 35.96 | 34.41 | 35.92 | 3,790,858 | +1.49(+4.33%) |
Mar 25, 2021 | 30.38 | 34.85 | 30.23 | 34.43 | 6,532,788 | +3.85(+12.61%) |
Mar 24, 2021 | 30.41 | 31.18 | 30.26 | 30.57 | 1,432,164 | +0.43(+1.41%) |
Mar 23, 2021 | 30.67 | 30.86 | 29.97 | 30.14 | 1,106,412 | -0.93(-2.99%) |
Mar 22, 2021 | 31.36 | 31.50 | 31.02 | 31.07 | 898,088 | -0.30(-0.96%) |
Mar 19, 2021 | 31.84 | 31.84 | 30.92 | 31.37 | 2,971,118 | -0.16(-0.52%) |
Mar 18, 2021 | 32.18 | 32.47 | 31.48 | 31.54 | 912,188 | -0.62(-1.93%) |
Mar 17, 2021 | 31.59 | 32.18 | 31.15 | 32.16 | 1,116,213 | +0.57(+1.81%) |
Mar 16, 2021 | 31.97 | 31.98 | 31.24 | 31.59 | 1,285,286 | -0.44(-1.36%) |
Mar 15, 2021 | 32.46 | 32.59 | 31.67 | 32.02 | 1,579,212 | -0.58(-1.78%) |
Mar 12, 2021 | 33.15 | 33.58 | 32.58 | 32.60 | 1,820,714 | -0.38(-1.15%) |
Mar 11, 2021 | 32.47 | 33.36 | 32.33 | 32.98 | 2,304,242 | +0.69(+2.13%) |
Mar 10, 2021 | 31.22 | 32.33 | 31.04 | 32.29 | 1,093,510 | +1.22(+3.93%) |
Mar 09, 2021 | 31.09 | 31.97 | 30.94 | 31.07 | 1,326,198 | +0.27(+0.88%) |
Mar 08, 2021 | 30.32 | 31.05 | 30.14 | 30.80 | 1,389,831 | +0.77(+2.55%) |
Mar 05, 2021 | 30.11 | 30.33 | 29.70 | 30.04 | 2,250,205 | +0.37(+1.24%) |
Mar 04, 2021 | 29.90 | 30.36 | 29.31 | 29.67 | 1,056,282 | -0.25(-0.84%) |
Mar 03, 2021 | 29.97 | 30.46 | 29.84 | 29.92 | 1,454,412 | +0.04(+0.13%) |
Mar 02, 2021 | 30.45 | 30.56 | 29.84 | 29.88 | 1,162,324 | -0.61(-2.00%) |