Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.57 | 38.73 | 38.45 | 38.53 | 311,022 | +0.09(+0.22%) |
May 27, 2021 | 38.31 | 38.72 | 38.23 | 38.45 | 538,348 | +0.22(+0.57%) |
May 26, 2021 | 37.85 | 38.27 | 37.79 | 38.23 | 858,875 | +0.50(+1.33%) |
May 25, 2021 | 37.89 | 38.19 | 37.60 | 37.73 | 337,187 | -0.09(-0.25%) |
May 24, 2021 | 37.84 | 38.00 | 37.09 | 37.82 | 457,939 | +0.17(+0.45%) |
May 21, 2021 | 38.13 | 38.44 | 37.64 | 37.65 | 1,387,020 | -0.23(-0.60%) |
May 20, 2021 | 37.15 | 37.99 | 37.09 | 37.88 | 816,198 | +0.71(+1.91%) |
May 19, 2021 | 36.32 | 37.19 | 36.07 | 37.17 | 1,026,482 | +0.61(+1.68%) |
May 18, 2021 | 37.09 | 37.47 | 36.54 | 36.56 | 420,501 | -0.42(-1.15%) |
May 17, 2021 | 36.93 | 37.32 | 36.71 | 36.98 | 591,259 | -0.24(-0.63%) |
May 14, 2021 | 36.71 | 37.41 | 36.41 | 37.22 | 360,006 | +0.81(+2.23%) |
May 13, 2021 | 36.58 | 37.00 | 35.98 | 36.41 | 671,880 | +0.21(+0.57%) |
May 12, 2021 | 37.09 | 37.23 | 36.13 | 36.20 | 905,186 | -1.28(-3.43%) |
May 11, 2021 | 36.05 | 37.78 | 36.01 | 37.48 | 579,689 | +0.44(+1.20%) |
May 10, 2021 | 38.21 | 38.21 | 36.99 | 37.04 | 549,157 | -1.16(-3.04%) |
May 07, 2021 | 38.14 | 38.27 | 37.90 | 38.20 | 378,604 | +0.26(+0.70%) |
May 06, 2021 | 37.22 | 37.94 | 36.73 | 37.94 | 627,029 | +0.69(+1.86%) |
May 05, 2021 | 36.78 | 37.33 | 36.51 | 37.24 | 552,486 | +0.23(+0.61%) |
May 04, 2021 | 37.12 | 37.63 | 36.67 | 37.02 | 896,605 | -0.83(-2.18%) |
May 03, 2021 | 38.98 | 39.17 | 37.54 | 37.84 | 1,249,161 | -1.00(-2.58%) |
Apr 30, 2021 | 40.51 | 40.86 | 38.55 | 38.84 | 2,124,599 | -4.08(-9.51%) |
Apr 29, 2021 | 42.90 | 43.54 | 42.41 | 42.93 | 443,855 | -0.11(-0.26%) |
Apr 28, 2021 | 43.11 | 43.15 | 42.65 | 43.04 | 498,149 | +0.08(+0.20%) |
Apr 27, 2021 | 43.31 | 43.42 | 42.68 | 42.95 | 416,251 | -0.39(-0.91%) |
Apr 26, 2021 | 42.82 | 43.51 | 42.82 | 43.35 | 528,311 | +0.36(+0.83%) |
Apr 23, 2021 | 42.21 | 43.02 | 41.91 | 42.99 | 449,545 | +1.02(+2.44%) |
Apr 22, 2021 | 42.27 | 42.43 | 41.84 | 41.97 | 325,422 | -0.23(-0.56%) |
Apr 21, 2021 | 41.53 | 42.35 | 41.40 | 42.20 | 539,398 | +0.67(+1.60%) |
Apr 20, 2021 | 41.66 | 41.90 | 41.17 | 41.54 | 349,276 | -0.15(-0.36%) |
Apr 19, 2021 | 41.79 | 41.93 | 41.27 | 41.69 | 329,231 | -0.24(-0.58%) |
Apr 16, 2021 | 41.67 | 42.21 | 41.67 | 41.93 | 288,787 | +0.36(+0.86%) |
Apr 15, 2021 | 41.70 | 41.84 | 41.41 | 41.57 | 215,296 | +0.08(+0.20%) |
Apr 14, 2021 | 41.41 | 41.88 | 41.30 | 41.49 | 329,187 | +0.15(+0.36%) |
Apr 13, 2021 | 41.93 | 42.16 | 41.10 | 41.34 | 396,706 | -0.64(-1.52%) |
Apr 12, 2021 | 41.42 | 42.06 | 41.31 | 41.98 | 498,760 | +0.38(+0.90%) |
Apr 09, 2021 | 41.08 | 41.75 | 40.81 | 41.60 | 549,645 | +0.53(+1.30%) |
Apr 08, 2021 | 41.09 | 41.23 | 40.53 | 41.07 | 449,662 | +0.24(+0.60%) |
Apr 07, 2021 | 41.56 | 41.57 | 40.66 | 40.82 | 435,052 | -0.86(-2.07%) |
Apr 06, 2021 | 41.85 | 42.21 | 41.58 | 41.69 | 525,617 | -0.36(-0.85%) |
Apr 05, 2021 | 41.81 | 42.22 | 41.62 | 42.04 | 450,849 | +0.68(+1.66%) |
Apr 01, 2021 | 40.94 | 41.55 | 40.89 | 41.36 | 520,649 | +0.85(+2.10%) |
Mar 31, 2021 | 40.25 | 41.19 | 38.82 | 40.51 | 648,141 | +0.51(+1.28%) |
Mar 30, 2021 | 39.81 | 40.22 | 39.45 | 40.00 | 370,336 | +0.05(+0.12%) |
Mar 29, 2021 | 40.37 | 41.13 | 39.89 | 39.95 | 575,153 | -0.79(-1.93%) |
Mar 26, 2021 | 39.91 | 40.77 | 39.70 | 40.74 | 350,724 | +1.11(+2.79%) |
Mar 25, 2021 | 38.93 | 39.81 | 38.65 | 39.63 | 455,869 | +0.42(+1.08%) |
Mar 24, 2021 | 39.16 | 39.67 | 39.07 | 39.21 | 465,044 | +0.26(+0.67%) |
Mar 23, 2021 | 39.81 | 40.15 | 38.64 | 38.95 | 579,630 | -1.14(-2.83%) |
Mar 22, 2021 | 39.81 | 40.28 | 39.55 | 40.08 | 612,992 | +0.23(+0.59%) |
Mar 19, 2021 | 40.22 | 40.44 | 39.71 | 39.85 | 1,025,201 | -0.33(-0.82%) |
Mar 18, 2021 | 40.59 | 41.13 | 40.08 | 40.18 | 281,881 | -0.80(-1.95%) |
Mar 17, 2021 | 40.20 | 40.98 | 39.51 | 40.97 | 678,137 | +0.46(+1.13%) |
Mar 16, 2021 | 40.52 | 41.07 | 40.28 | 40.51 | 304,816 | -0.14(-0.35%) |
Mar 15, 2021 | 40.15 | 40.79 | 40.05 | 40.66 | 681,003 | +0.55(+1.38%) |
Mar 12, 2021 | 40.14 | 40.26 | 39.59 | 40.10 | 404,238 | -0.43(-1.06%) |
Mar 11, 2021 | 39.87 | 40.72 | 39.79 | 40.53 | 1,303,737 | +1.17(+2.98%) |
Mar 10, 2021 | 39.73 | 40.06 | 39.30 | 39.36 | 348,258 | -0.21(-0.52%) |
Mar 09, 2021 | 40.28 | 40.34 | 39.31 | 39.57 | 723,477 | -0.13(-0.33%) |
Mar 08, 2021 | 40.08 | 40.72 | 39.63 | 39.70 | 431,214 | -0.40(-1.01%) |
Mar 05, 2021 | 39.60 | 40.28 | 38.39 | 40.10 | 445,174 | +0.87(+2.22%) |
Mar 04, 2021 | 40.96 | 40.96 | 38.92 | 39.23 | 551,354 | -1.60(-3.93%) |
Mar 03, 2021 | 42.42 | 42.42 | 40.77 | 40.83 | 353,958 | -1.47(-3.48%) |
Mar 02, 2021 | 43.00 | 43.00 | 41.56 | 42.31 | 312,954 | -0.55(-1.29%) |