Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.20 | 40.37 | 39.74 | 39.91 | 643,028 | -0.53(-1.31%) |
May 27, 2021 | 40.91 | 40.94 | 40.30 | 40.44 | 957,487 | -0.04(-0.09%) |
May 26, 2021 | 40.57 | 40.62 | 40.21 | 40.48 | 894,816 | +0.12(+0.30%) |
May 25, 2021 | 41.14 | 41.22 | 40.32 | 40.35 | 513,343 | -0.86(-2.08%) |
May 24, 2021 | 41.79 | 41.79 | 41.08 | 41.21 | 359,040 | -0.53(-1.27%) |
May 21, 2021 | 41.78 | 42.13 | 41.41 | 41.74 | 682,192 | +0.15(+0.36%) |
May 20, 2021 | 41.71 | 41.77 | 41.28 | 41.59 | 541,286 | -0.08(-0.18%) |
May 19, 2021 | 41.14 | 41.80 | 40.70 | 41.66 | 788,345 | -0.01(-0.02%) |
May 18, 2021 | 42.72 | 42.73 | 41.64 | 41.67 | 602,643 | -1.17(-2.73%) |
May 17, 2021 | 42.86 | 43.34 | 42.76 | 42.84 | 551,553 | -0.15(-0.35%) |
May 14, 2021 | 42.90 | 43.15 | 42.18 | 42.99 | 514,519 | +0.47(+1.11%) |
May 13, 2021 | 41.09 | 42.72 | 41.06 | 42.52 | 703,604 | +1.35(+3.29%) |
May 12, 2021 | 41.65 | 41.94 | 41.09 | 41.17 | 805,875 | -0.40(-0.97%) |
May 11, 2021 | 41.95 | 42.60 | 41.42 | 41.57 | 872,822 | -0.79(-1.86%) |
May 10, 2021 | 42.69 | 43.58 | 42.36 | 42.36 | 908,232 | +0.02(+0.04%) |
May 07, 2021 | 41.53 | 42.70 | 41.16 | 42.34 | 904,168 | +0.64(+1.53%) |
May 06, 2021 | 39.91 | 41.74 | 39.91 | 41.71 | 838,952 | +1.72(+4.30%) |
May 05, 2021 | 40.24 | 40.38 | 39.46 | 39.99 | 570,199 | -0.06(-0.14%) |
May 04, 2021 | 39.05 | 40.16 | 38.55 | 40.04 | 1,243,062 | +0.85(+2.16%) |
May 03, 2021 | 39.31 | 39.72 | 38.94 | 39.20 | 2,491,055 | +0.24(+0.63%) |
Apr 30, 2021 | 39.16 | 39.32 | 38.55 | 38.95 | 1,345,352 | -0.33(-0.84%) |
Apr 29, 2021 | 40.41 | 40.55 | 38.53 | 39.28 | 2,146,033 | -1.07(-2.65%) |
Apr 28, 2021 | 40.77 | 41.07 | 40.33 | 40.35 | 1,419,086 | -0.52(-1.26%) |
Apr 27, 2021 | 41.40 | 41.55 | 40.64 | 40.87 | 1,016,380 | -0.51(-1.23%) |
Apr 26, 2021 | 41.28 | 41.65 | 41.28 | 41.38 | 614,237 | +0.24(+0.59%) |
Apr 23, 2021 | 40.81 | 41.34 | 40.51 | 41.13 | 715,527 | +0.40(+0.99%) |
Apr 22, 2021 | 41.66 | 41.90 | 40.59 | 40.73 | 940,226 | -0.81(-1.94%) |
Apr 21, 2021 | 40.68 | 41.82 | 40.65 | 41.54 | 772,412 | +0.10(+0.25%) |
Apr 20, 2021 | 41.63 | 42.27 | 41.04 | 41.43 | 866,551 | -0.20(-0.47%) |
Apr 19, 2021 | 42.08 | 42.08 | 41.37 | 41.63 | 660,299 | -0.45(-1.07%) |
Apr 16, 2021 | 42.97 | 43.25 | 41.48 | 42.08 | 878,306 | -0.39(-0.91%) |
Apr 15, 2021 | 40.98 | 42.47 | 40.98 | 42.47 | 926,418 | +1.74(+4.27%) |
Apr 14, 2021 | 40.64 | 41.04 | 40.48 | 40.73 | 795,159 | +0.05(+0.12%) |
Apr 13, 2021 | 41.21 | 41.42 | 40.50 | 40.68 | 921,738 | -0.48(-1.16%) |
Apr 12, 2021 | 40.66 | 41.33 | 40.66 | 41.16 | 1,404,578 | +0.63(+1.55%) |
Apr 09, 2021 | 39.27 | 40.55 | 39.27 | 40.53 | 912,267 | +1.26(+3.21%) |
Apr 08, 2021 | 39.26 | 39.75 | 38.86 | 39.27 | 903,417 | -0.36(-0.90%) |
Apr 07, 2021 | 39.31 | 40.32 | 39.31 | 39.63 | 1,698,658 | +0.41(+1.05%) |
Apr 06, 2021 | 38.84 | 39.49 | 38.84 | 39.22 | 1,095,528 | +0.40(+1.04%) |
Apr 05, 2021 | 38.91 | 39.03 | 38.42 | 38.81 | 650,447 | +0.40(+1.05%) |
Apr 01, 2021 | 38.60 | 38.79 | 38.08 | 38.41 | 719,679 | +0.06(+0.15%) |
Mar 31, 2021 | 39.08 | 39.27 | 38.26 | 38.35 | 706,684 | -0.52(-1.33%) |
Mar 30, 2021 | 37.79 | 39.00 | 37.62 | 38.87 | 1,861,375 | +1.05(+2.78%) |
Mar 29, 2021 | 38.00 | 38.49 | 37.72 | 37.82 | 2,062,675 | -0.37(-0.96%) |
Mar 26, 2021 | 38.23 | 38.70 | 37.84 | 38.18 | 861,272 | +0.28(+0.74%) |
Mar 25, 2021 | 37.21 | 38.15 | 37.07 | 37.90 | 751,903 | +0.46(+1.23%) |
Mar 24, 2021 | 37.28 | 38.46 | 37.11 | 37.44 | 1,163,295 | +0.56(+1.53%) |
Mar 23, 2021 | 37.95 | 38.39 | 36.53 | 36.88 | 1,541,126 | -2.01(-5.17%) |
Mar 22, 2021 | 39.83 | 40.06 | 38.67 | 38.89 | 1,054,207 | -1.01(-2.52%) |
Mar 19, 2021 | 40.20 | 40.41 | 39.66 | 39.89 | 1,394,963 | -0.30(-0.75%) |
Mar 18, 2021 | 39.74 | 40.99 | 39.74 | 40.19 | 924,781 | +0.23(+0.56%) |
Mar 17, 2021 | 39.96 | 40.61 | 39.76 | 39.97 | 909,652 | +0.22(+0.54%) |
Mar 16, 2021 | 40.62 | 40.62 | 39.50 | 39.75 | 756,443 | -0.89(-2.20%) |
Mar 15, 2021 | 40.16 | 40.64 | 39.79 | 40.64 | 660,262 | +0.67(+1.67%) |
Mar 12, 2021 | 38.98 | 40.02 | 38.87 | 39.98 | 885,865 | +1.11(+2.85%) |
Mar 11, 2021 | 39.28 | 39.67 | 38.76 | 38.87 | 814,982 | -0.38(-0.96%) |
Mar 10, 2021 | 38.63 | 39.43 | 38.07 | 39.24 | 1,043,664 | +0.77(+2.00%) |
Mar 09, 2021 | 38.77 | 39.77 | 38.46 | 38.47 | 1,119,609 | -0.08(-0.22%) |
Mar 08, 2021 | 38.58 | 39.26 | 38.30 | 38.56 | 1,146,189 | +0.41(+1.08%) |
Mar 05, 2021 | 37.70 | 38.35 | 36.71 | 38.15 | 1,349,398 | +0.81(+2.16%) |
Mar 04, 2021 | 38.76 | 39.08 | 36.84 | 37.34 | 1,211,297 | -1.67(-4.29%) |
Mar 03, 2021 | 37.17 | 40.22 | 37.09 | 39.01 | 2,273,857 | +1.92(+5.17%) |
Mar 02, 2021 | 37.52 | 37.72 | 36.53 | 37.09 | 1,479,123 | -0.68(-1.79%) |