Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.00 | 39.31 | 38.94 | 39.22 | 346,330 | +0.46(+1.17%) |
May 27, 2021 | 39.38 | 39.38 | 38.74 | 38.77 | 615,478 | -0.38(-0.98%) |
May 26, 2021 | 39.18 | 39.33 | 38.96 | 39.15 | 372,495 | +0.06(+0.16%) |
May 25, 2021 | 39.70 | 40.00 | 39.08 | 39.09 | 382,968 | -0.77(-1.94%) |
May 24, 2021 | 40.26 | 40.46 | 39.83 | 39.86 | 405,255 | -0.34(-0.84%) |
May 21, 2021 | 39.92 | 40.29 | 39.81 | 40.20 | 340,681 | +0.29(+0.73%) |
May 20, 2021 | 40.12 | 40.31 | 39.82 | 39.91 | 318,235 | -0.10(-0.25%) |
May 19, 2021 | 39.99 | 40.19 | 39.56 | 40.01 | 519,816 | -0.05(-0.14%) |
May 18, 2021 | 39.98 | 40.20 | 39.60 | 40.06 | 704,762 | -0.05(-0.14%) |
May 17, 2021 | 40.39 | 40.78 | 40.02 | 40.12 | 548,134 | -0.21(-0.52%) |
May 14, 2021 | 40.49 | 41.03 | 40.30 | 40.32 | 1,010,492 | +0.09(+0.22%) |
May 13, 2021 | 39.47 | 40.77 | 39.38 | 40.23 | 1,399,681 | +0.60(+1.51%) |
May 12, 2021 | 40.02 | 40.67 | 39.60 | 39.64 | 777,895 | -0.37(-0.93%) |
May 11, 2021 | 40.76 | 41.07 | 39.99 | 40.01 | 1,277,903 | -0.99(-2.43%) |
May 10, 2021 | 41.07 | 41.56 | 40.96 | 41.00 | 349,195 | +0.14(+0.35%) |
May 07, 2021 | 39.32 | 40.98 | 37.93 | 40.86 | 538,567 | +1.56(+3.96%) |
May 06, 2021 | 39.03 | 39.47 | 38.55 | 39.30 | 541,103 | +0.46(+1.19%) |
May 05, 2021 | 38.84 | 39.28 | 38.43 | 38.84 | 511,717 | -0.69(-1.74%) |
May 04, 2021 | 39.11 | 39.57 | 38.83 | 39.53 | 346,491 | +0.47(+1.20%) |
May 03, 2021 | 39.09 | 39.36 | 38.87 | 39.06 | 309,399 | +0.13(+0.33%) |
Apr 30, 2021 | 38.86 | 39.02 | 38.68 | 38.93 | 628,664 | +0.13(+0.33%) |
Apr 29, 2021 | 38.53 | 38.98 | 38.51 | 38.81 | 287,336 | +0.33(+0.85%) |
Apr 28, 2021 | 38.38 | 38.62 | 38.13 | 38.48 | 439,141 | +0.21(+0.54%) |
Apr 27, 2021 | 38.51 | 38.51 | 38.18 | 38.27 | 454,136 | -0.24(-0.61%) |
Apr 26, 2021 | 38.72 | 38.88 | 38.32 | 38.51 | 365,854 | -0.14(-0.35%) |
Apr 23, 2021 | 38.73 | 38.91 | 38.42 | 38.64 | 456,567 | -0.06(-0.16%) |
Apr 22, 2021 | 39.26 | 39.28 | 38.70 | 38.71 | 504,803 | -0.45(-1.15%) |
Apr 21, 2021 | 38.97 | 39.33 | 38.92 | 39.16 | 472,882 | +0.21(+0.53%) |
Apr 20, 2021 | 39.04 | 39.28 | 38.86 | 38.95 | 407,213 | -0.04(-0.09%) |
Apr 19, 2021 | 38.68 | 39.11 | 38.24 | 38.99 | 641,359 | +0.42(+1.08%) |
Apr 16, 2021 | 38.63 | 39.14 | 38.49 | 38.57 | 3,059,929 | -0.01(-0.02%) |
Apr 15, 2021 | 38.26 | 38.70 | 38.06 | 38.58 | 709,995 | +0.27(+0.71%) |
Apr 14, 2021 | 38.15 | 38.54 | 38.10 | 38.31 | 508,787 | -0.03(-0.07%) |
Apr 13, 2021 | 38.03 | 38.54 | 37.97 | 38.34 | 512,661 | -0.14(-0.38%) |
Apr 12, 2021 | 38.48 | 38.69 | 38.35 | 38.48 | 401,079 | +0.16(+0.42%) |
Apr 09, 2021 | 38.46 | 38.80 | 38.24 | 38.32 | 585,751 | -0.11(-0.28%) |
Apr 08, 2021 | 38.48 | 39.02 | 38.02 | 38.43 | 859,914 | -0.27(-0.70%) |
Apr 07, 2021 | 39.57 | 39.83 | 38.62 | 38.70 | 1,184,445 | -0.95(-2.39%) |
Apr 06, 2021 | 39.67 | 39.88 | 39.33 | 39.65 | 743,487 | -0.19(-0.48%) |
Apr 05, 2021 | 40.65 | 41.21 | 39.80 | 39.84 | 983,813 | -0.54(-1.34%) |
Apr 01, 2021 | 39.90 | 40.42 | 39.50 | 40.38 | 902,737 | +0.21(+0.52%) |
Mar 31, 2021 | 40.15 | 40.33 | 39.67 | 40.17 | 785,626 | -0.08(-0.20%) |
Mar 30, 2021 | 40.35 | 40.46 | 39.81 | 40.25 | 755,512 | -0.15(-0.38%) |
Mar 29, 2021 | 40.06 | 40.47 | 39.85 | 40.41 | 605,001 | +0.25(+0.63%) |
Mar 26, 2021 | 38.74 | 40.19 | 38.45 | 40.15 | 2,044,156 | +1.44(+3.71%) |
Mar 25, 2021 | 38.76 | 38.95 | 38.32 | 38.72 | 767,327 | +0.14(+0.38%) |
Mar 24, 2021 | 38.20 | 38.92 | 38.01 | 38.57 | 871,603 | +0.27(+0.71%) |
Mar 23, 2021 | 37.69 | 38.40 | 37.63 | 38.30 | 883,361 | +0.29(+0.76%) |
Mar 22, 2021 | 38.30 | 38.30 | 37.77 | 38.01 | 1,066,321 | -0.52(-1.34%) |
Mar 19, 2021 | 38.37 | 38.54 | 37.51 | 38.53 | 1,585,155 | +0.25(+0.66%) |
Mar 18, 2021 | 37.06 | 38.28 | 36.79 | 38.27 | 2,285,462 | +1.38(+3.75%) |
Mar 17, 2021 | 36.99 | 37.14 | 36.61 | 36.89 | 583,519 | -0.05(-0.15%) |
Mar 16, 2021 | 37.30 | 37.68 | 36.76 | 36.94 | 594,165 | -0.43(-1.16%) |
Mar 15, 2021 | 36.53 | 37.86 | 36.51 | 37.38 | 927,610 | +1.08(+2.96%) |
Mar 12, 2021 | 35.30 | 36.33 | 35.26 | 36.30 | 658,859 | +1.24(+3.53%) |
Mar 11, 2021 | 35.04 | 35.55 | 34.95 | 35.06 | 438,704 | -0.22(-0.62%) |
Mar 10, 2021 | 35.00 | 35.55 | 34.62 | 35.28 | 579,828 | +0.33(+0.96%) |
Mar 09, 2021 | 34.77 | 35.19 | 34.38 | 34.95 | 967,914 | -0.11(-0.31%) |
Mar 08, 2021 | 33.91 | 35.08 | 33.68 | 35.05 | 808,142 | +1.38(+4.11%) |
Mar 05, 2021 | 33.09 | 33.91 | 33.06 | 33.67 | 627,226 | +0.82(+2.50%) |
Mar 04, 2021 | 32.68 | 33.54 | 32.68 | 32.85 | 665,854 | +0.17(+0.53%) |
Mar 03, 2021 | 32.12 | 32.88 | 31.92 | 32.68 | 691,575 | +0.63(+1.98%) |
Mar 02, 2021 | 31.99 | 32.08 | 31.46 | 32.04 | 481,346 | +0.05(+0.14%) |