Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.36 | 41.36 | 40.48 | 40.87 | 769,609 | -0.38(-0.92%) |
May 27, 2021 | 41.60 | 41.74 | 41.22 | 41.25 | 738,492 | +0.02(+0.05%) |
May 26, 2021 | 41.46 | 41.63 | 40.98 | 41.23 | 477,118 | +0.14(+0.34%) |
May 25, 2021 | 41.83 | 42.14 | 41.00 | 41.09 | 416,201 | -0.52(-1.25%) |
May 24, 2021 | 41.54 | 41.81 | 40.53 | 41.61 | 510,360 | +0.26(+0.63%) |
May 21, 2021 | 41.54 | 41.74 | 41.14 | 41.35 | 352,469 | +0.03(+0.07%) |
May 20, 2021 | 40.77 | 41.36 | 40.31 | 41.33 | 829,541 | +0.59(+1.46%) |
May 19, 2021 | 39.64 | 40.77 | 39.53 | 40.73 | 612,152 | +0.24(+0.60%) |
May 18, 2021 | 40.90 | 41.08 | 40.42 | 40.49 | 596,529 | -0.40(-0.98%) |
May 17, 2021 | 40.08 | 41.04 | 39.61 | 40.89 | 582,046 | +0.57(+1.40%) |
May 14, 2021 | 39.66 | 40.47 | 39.39 | 40.32 | 598,627 | +0.95(+2.40%) |
May 13, 2021 | 38.53 | 39.76 | 38.53 | 39.38 | 838,075 | +1.05(+2.73%) |
May 12, 2021 | 39.32 | 39.50 | 38.29 | 38.33 | 907,459 | -1.35(-3.39%) |
May 11, 2021 | 40.04 | 40.21 | 39.02 | 39.67 | 1,140,377 | -1.25(-3.06%) |
May 10, 2021 | 41.69 | 42.04 | 40.90 | 40.93 | 797,119 | -0.58(-1.41%) |
May 07, 2021 | 40.21 | 41.57 | 40.06 | 41.51 | 1,524,049 | +1.16(+2.87%) |
May 06, 2021 | 39.91 | 40.52 | 39.30 | 40.35 | 1,777,460 | +0.41(+1.02%) |
May 05, 2021 | 39.85 | 40.11 | 39.38 | 39.94 | 2,022,694 | +0.32(+0.81%) |
May 04, 2021 | 40.29 | 40.75 | 39.37 | 39.62 | 1,156,543 | -0.97(-2.39%) |
May 03, 2021 | 41.28 | 41.40 | 40.55 | 40.59 | 616,831 | -0.15(-0.36%) |
Apr 30, 2021 | 41.33 | 41.33 | 40.29 | 40.74 | 886,017 | -0.23(-0.57%) |
Apr 29, 2021 | 40.97 | 41.47 | 40.62 | 40.97 | 848,843 | +0.48(+1.19%) |
Apr 28, 2021 | 41.19 | 41.19 | 40.36 | 40.49 | 759,424 | -0.67(-1.62%) |
Apr 27, 2021 | 41.27 | 41.52 | 40.97 | 41.16 | 516,661 | -0.08(-0.20%) |
Apr 26, 2021 | 41.26 | 41.43 | 40.99 | 41.24 | 462,443 | +0.27(+0.66%) |
Apr 23, 2021 | 40.78 | 41.16 | 40.33 | 40.97 | 375,794 | +0.65(+1.61%) |
Apr 22, 2021 | 40.29 | 41.06 | 40.06 | 40.32 | 784,296 | -0.18(-0.44%) |
Apr 21, 2021 | 39.95 | 40.63 | 39.76 | 40.50 | 755,787 | +0.57(+1.42%) |
Apr 20, 2021 | 40.55 | 40.59 | 39.70 | 39.93 | 574,111 | -0.78(-1.91%) |
Apr 19, 2021 | 41.09 | 41.67 | 40.54 | 40.71 | 486,582 | -0.33(-0.81%) |
Apr 16, 2021 | 41.22 | 41.38 | 40.73 | 41.05 | 826,834 | +0.19(+0.48%) |
Apr 15, 2021 | 41.18 | 41.25 | 40.67 | 40.85 | 579,513 | -0.11(-0.27%) |
Apr 14, 2021 | 40.54 | 41.46 | 40.38 | 40.96 | 1,170,552 | +0.41(+1.01%) |
Apr 13, 2021 | 40.28 | 40.71 | 40.27 | 40.56 | 1,144,742 | +0.36(+0.90%) |
Apr 12, 2021 | 40.20 | 40.37 | 39.93 | 40.19 | 605,524 | +0.07(+0.16%) |
Apr 09, 2021 | 40.00 | 40.19 | 39.87 | 40.13 | 865,319 | +0.13(+0.32%) |
Apr 08, 2021 | 39.83 | 40.11 | 39.58 | 40.00 | 1,027,337 | +0.13(+0.33%) |
Apr 07, 2021 | 40.30 | 40.54 | 39.80 | 39.87 | 921,512 | -0.47(-1.17%) |
Apr 06, 2021 | 39.84 | 40.47 | 39.52 | 40.34 | 1,483,564 | +0.47(+1.19%) |
Apr 05, 2021 | 39.47 | 40.12 | 39.39 | 39.87 | 951,970 | +0.89(+2.28%) |
Apr 01, 2021 | 38.52 | 38.99 | 38.42 | 38.98 | 412,447 | +0.47(+1.23%) |
Mar 31, 2021 | 38.04 | 38.84 | 38.04 | 38.51 | 559,570 | +0.36(+0.95%) |
Mar 30, 2021 | 37.49 | 38.29 | 37.40 | 38.14 | 495,809 | +0.66(+1.76%) |
Mar 29, 2021 | 38.00 | 38.61 | 37.32 | 37.49 | 754,892 | -0.92(-2.39%) |
Mar 26, 2021 | 37.24 | 38.47 | 36.90 | 38.40 | 593,660 | +1.35(+3.66%) |
Mar 25, 2021 | 35.53 | 37.18 | 35.29 | 37.05 | 555,137 | +1.17(+3.26%) |
Mar 24, 2021 | 36.14 | 36.98 | 35.84 | 35.88 | 730,362 | +0.08(+0.23%) |
Mar 23, 2021 | 37.27 | 37.81 | 35.58 | 35.80 | 793,621 | -1.67(-4.46%) |
Mar 22, 2021 | 37.46 | 37.91 | 37.05 | 37.47 | 421,238 | -0.13(-0.35%) |
Mar 19, 2021 | 37.96 | 38.37 | 37.40 | 37.60 | 1,078,334 | -0.45(-1.17%) |
Mar 18, 2021 | 38.41 | 39.42 | 37.92 | 38.04 | 1,222,682 | -0.41(-1.06%) |
Mar 17, 2021 | 37.20 | 38.52 | 36.31 | 38.45 | 1,011,065 | +1.13(+3.03%) |
Mar 16, 2021 | 37.62 | 38.01 | 36.98 | 37.32 | 786,055 | -0.27(-0.72%) |
Mar 15, 2021 | 36.62 | 37.71 | 36.17 | 37.59 | 733,887 | +1.05(+2.87%) |
Mar 12, 2021 | 36.93 | 36.96 | 36.26 | 36.54 | 672,894 | +0.21(+0.59%) |
Mar 11, 2021 | 36.29 | 36.52 | 35.39 | 36.33 | 1,147,510 | +0.33(+0.93%) |
Mar 10, 2021 | 36.25 | 36.60 | 35.75 | 35.99 | 964,671 | -0.16(-0.44%) |
Mar 09, 2021 | 36.54 | 36.92 | 35.99 | 36.15 | 882,490 | -0.07(-0.20%) |
Mar 08, 2021 | 36.33 | 36.86 | 35.98 | 36.22 | 1,068,398 | +0.24(+0.67%) |
Mar 05, 2021 | 35.22 | 36.01 | 33.77 | 35.98 | 1,732,251 | +1.25(+3.59%) |
Mar 04, 2021 | 35.21 | 35.85 | 33.68 | 34.74 | 1,154,287 | -0.65(-1.83%) |
Mar 03, 2021 | 35.87 | 36.21 | 35.23 | 35.38 | 857,832 | -0.41(-1.13%) |
Mar 02, 2021 | 36.25 | 36.55 | 35.74 | 35.79 | 628,363 | -0.60(-1.65%) |