Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.12 | 38.95 | 37.92 | 38.94 | 1,705,481 | +0.99(+2.61%) |
May 27, 2021 | 38.81 | 38.90 | 37.92 | 37.95 | 1,363,154 | -0.44(-1.15%) |
May 26, 2021 | 38.51 | 38.69 | 37.97 | 38.39 | 1,761,236 | +0.08(+0.21%) |
May 25, 2021 | 38.51 | 38.95 | 38.22 | 38.31 | 1,199,289 | +0.14(+0.37%) |
May 24, 2021 | 38.21 | 38.60 | 37.82 | 38.17 | 1,487,744 | +0.18(+0.47%) |
May 21, 2021 | 38.33 | 38.61 | 37.62 | 37.99 | 1,291,601 | +0.00(+0.00%) |
May 20, 2021 | 37.59 | 38.20 | 37.14 | 37.99 | 2,190,349 | +0.39(+1.04%) |
May 19, 2021 | 37.57 | 38.08 | 36.81 | 37.60 | 1,943,349 | -0.66(-1.73%) |
May 18, 2021 | 39.00 | 39.07 | 37.98 | 38.26 | 2,430,440 | -0.74(-1.90%) |
May 17, 2021 | 39.17 | 39.33 | 38.24 | 39.00 | 2,045,351 | -0.39(-0.99%) |
May 14, 2021 | 38.24 | 39.62 | 38.15 | 39.39 | 1,445,365 | +1.36(+3.58%) |
May 13, 2021 | 37.12 | 38.39 | 37.07 | 38.03 | 1,950,143 | +1.11(+3.01%) |
May 12, 2021 | 38.82 | 38.84 | 36.55 | 36.92 | 4,096,295 | -1.93(-4.97%) |
May 11, 2021 | 39.08 | 39.08 | 37.02 | 38.85 | 2,889,271 | -0.63(-1.60%) |
May 10, 2021 | 40.58 | 40.96 | 38.56 | 39.48 | 4,897,529 | -1.09(-2.69%) |
May 07, 2021 | 40.34 | 40.57 | 39.67 | 40.57 | 1,920,276 | +0.44(+1.10%) |
May 06, 2021 | 38.85 | 40.31 | 38.61 | 40.13 | 2,004,364 | +1.06(+2.71%) |
May 05, 2021 | 39.69 | 40.05 | 38.97 | 39.07 | 2,806,029 | -0.90(-2.25%) |
May 04, 2021 | 40.35 | 40.50 | 39.21 | 39.97 | 3,071,882 | -0.86(-2.11%) |
May 03, 2021 | 41.47 | 41.72 | 40.77 | 40.83 | 1,795,340 | -0.63(-1.52%) |
Apr 30, 2021 | 41.38 | 42.10 | 41.20 | 41.46 | 1,725,500 | -0.22(-0.53%) |
Apr 29, 2021 | 40.72 | 41.71 | 40.49 | 41.68 | 1,296,435 | +1.32(+3.27%) |
Apr 28, 2021 | 40.24 | 40.96 | 39.96 | 40.36 | 2,289,360 | +0.11(+0.27%) |
Apr 27, 2021 | 40.02 | 41.08 | 39.92 | 40.25 | 1,517,366 | +0.30(+0.75%) |
Apr 26, 2021 | 39.66 | 40.01 | 39.15 | 39.95 | 793,913 | +0.52(+1.32%) |
Apr 23, 2021 | 39.26 | 39.67 | 38.77 | 39.43 | 768,300 | +0.21(+0.54%) |
Apr 22, 2021 | 38.99 | 39.66 | 38.82 | 39.22 | 1,147,154 | +0.29(+0.74%) |
Apr 21, 2021 | 38.00 | 39.00 | 38.00 | 38.93 | 1,163,419 | +0.86(+2.26%) |
Apr 20, 2021 | 38.40 | 38.54 | 37.32 | 38.07 | 1,273,215 | -0.63(-1.63%) |
Apr 19, 2021 | 38.78 | 39.40 | 38.60 | 38.70 | 841,020 | -0.09(-0.23%) |
Apr 16, 2021 | 39.16 | 39.66 | 38.78 | 38.79 | 1,024,200 | -0.08(-0.21%) |
Apr 15, 2021 | 39.19 | 39.27 | 38.64 | 38.87 | 983,037 | +0.09(+0.23%) |
Apr 14, 2021 | 39.16 | 39.52 | 38.72 | 38.78 | 791,773 | -0.34(-0.87%) |
Apr 13, 2021 | 39.09 | 39.27 | 38.44 | 39.12 | 1,609,317 | -0.32(-0.81%) |
Apr 12, 2021 | 39.51 | 39.95 | 38.83 | 39.44 | 1,626,019 | -0.12(-0.30%) |
Apr 09, 2021 | 39.29 | 39.57 | 38.92 | 39.56 | 1,302,100 | +0.77(+1.99%) |
Apr 08, 2021 | 37.96 | 38.89 | 37.44 | 38.79 | 2,905,179 | +0.46(+1.20%) |
Apr 07, 2021 | 38.88 | 38.98 | 38.18 | 38.33 | 1,276,762 | -0.35(-0.90%) |
Apr 06, 2021 | 38.08 | 39.10 | 37.96 | 38.68 | 2,181,953 | +0.51(+1.34%) |
Apr 05, 2021 | 38.36 | 38.76 | 38.08 | 38.17 | 1,269,874 | +0.33(+0.87%) |
Apr 01, 2021 | 38.04 | 38.44 | 37.60 | 37.84 | 1,879,100 | -0.28(-0.73%) |
Mar 31, 2021 | 38.06 | 38.74 | 37.95 | 38.12 | 1,839,197 | +0.28(+0.74%) |
Mar 30, 2021 | 36.90 | 38.06 | 36.90 | 37.84 | 1,876,604 | +0.89(+2.41%) |
Mar 29, 2021 | 37.00 | 37.81 | 36.34 | 36.95 | 1,840,550 | -0.19(-0.51%) |
Mar 26, 2021 | 37.59 | 38.16 | 36.65 | 37.14 | 1,692,800 | +0.13(+0.35%) |
Mar 25, 2021 | 35.80 | 37.13 | 35.53 | 37.01 | 2,191,466 | +0.56(+1.54%) |
Mar 24, 2021 | 37.04 | 37.57 | 36.44 | 36.45 | 2,957,888 | +0.03(+0.08%) |
Mar 23, 2021 | 36.66 | 37.07 | 36.28 | 36.42 | 1,775,236 | -0.88(-2.36%) |
Mar 22, 2021 | 37.80 | 38.15 | 36.97 | 37.30 | 1,978,264 | -0.70(-1.84%) |
Mar 19, 2021 | 36.86 | 38.94 | 35.75 | 38.00 | 3,637,400 | +1.15(+3.12%) |
Mar 18, 2021 | 38.80 | 39.01 | 36.59 | 36.85 | 3,373,058 | -2.19(-5.61%) |
Mar 17, 2021 | 38.89 | 39.20 | 38.41 | 39.04 | 2,291,740 | +0.44(+1.14%) |
Mar 16, 2021 | 39.84 | 39.84 | 38.39 | 38.60 | 1,783,983 | -1.33(-3.33%) |
Mar 15, 2021 | 40.24 | 40.54 | 39.34 | 39.93 | 1,682,486 | -0.50(-1.24%) |
Mar 12, 2021 | 40.41 | 41.23 | 39.91 | 40.43 | 3,238,700 | +0.03(+0.07%) |
Mar 11, 2021 | 39.64 | 40.53 | 39.36 | 40.40 | 3,845,924 | +1.00(+2.54%) |
Mar 10, 2021 | 38.92 | 39.51 | 38.45 | 39.40 | 2,719,166 | +0.70(+1.81%) |
Mar 09, 2021 | 38.68 | 38.83 | 37.15 | 38.70 | 2,329,518 | +0.35(+0.91%) |
Mar 08, 2021 | 38.27 | 38.82 | 37.81 | 38.35 | 2,385,424 | +0.35(+0.92%) |
Mar 05, 2021 | 37.95 | 38.18 | 36.03 | 38.00 | 2,442,800 | +0.63(+1.69%) |
Mar 04, 2021 | 38.38 | 38.38 | 36.03 | 37.37 | 2,254,043 | -1.02(-2.66%) |
Mar 03, 2021 | 37.39 | 38.77 | 37.19 | 38.39 | 3,220,851 | +1.30(+3.50%) |
Mar 02, 2021 | 37.00 | 37.59 | 36.80 | 37.09 | 1,909,414 | +0.05(+0.13%) |