Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.46 | 40.63 | 40.00 | 40.16 | 638,998 | -0.53(-1.31%) |
May 27, 2021 | 41.17 | 41.20 | 40.55 | 40.69 | 951,486 | -0.04(-0.09%) |
May 26, 2021 | 40.83 | 40.87 | 40.47 | 40.73 | 889,207 | +0.12(+0.30%) |
May 25, 2021 | 41.40 | 41.48 | 40.58 | 40.61 | 510,126 | -0.86(-2.08%) |
May 24, 2021 | 42.05 | 42.05 | 41.34 | 41.47 | 356,790 | -0.53(-1.27%) |
May 21, 2021 | 42.04 | 42.39 | 41.67 | 42.00 | 677,916 | +0.15(+0.36%) |
May 20, 2021 | 41.97 | 42.03 | 41.54 | 41.85 | 537,893 | -0.08(-0.18%) |
May 19, 2021 | 41.40 | 42.06 | 40.96 | 41.93 | 783,404 | -0.01(-0.02%) |
May 18, 2021 | 42.99 | 43.00 | 41.90 | 41.94 | 598,865 | -1.18(-2.73%) |
May 17, 2021 | 43.13 | 43.62 | 43.03 | 43.11 | 548,096 | -0.15(-0.35%) |
May 14, 2021 | 43.17 | 43.43 | 42.45 | 43.27 | 511,294 | +0.47(+1.11%) |
May 13, 2021 | 41.34 | 42.99 | 41.32 | 42.79 | 699,194 | +1.36(+3.29%) |
May 12, 2021 | 41.91 | 42.20 | 41.34 | 41.43 | 800,824 | -0.41(-0.97%) |
May 11, 2021 | 42.21 | 42.87 | 41.68 | 41.84 | 867,352 | -0.79(-1.86%) |
May 10, 2021 | 42.96 | 43.86 | 42.63 | 42.63 | 902,540 | +0.02(+0.04%) |
May 07, 2021 | 41.79 | 42.97 | 41.42 | 42.61 | 898,501 | +0.64(+1.53%) |
May 06, 2021 | 40.16 | 42.01 | 40.16 | 41.97 | 833,693 | +1.73(+4.30%) |
May 05, 2021 | 40.49 | 40.64 | 39.71 | 40.24 | 566,626 | -0.06(-0.14%) |
May 04, 2021 | 39.29 | 40.41 | 38.79 | 40.30 | 1,235,271 | +0.85(+2.16%) |
May 03, 2021 | 39.56 | 39.97 | 39.19 | 39.44 | 2,475,442 | +0.25(+0.63%) |
Apr 30, 2021 | 39.41 | 39.57 | 38.79 | 39.20 | 1,336,920 | -0.33(-0.84%) |
Apr 29, 2021 | 40.66 | 40.81 | 38.77 | 39.53 | 2,132,582 | -1.08(-2.65%) |
Apr 28, 2021 | 41.02 | 41.33 | 40.59 | 40.61 | 1,410,192 | -0.52(-1.26%) |
Apr 27, 2021 | 41.66 | 41.81 | 40.90 | 41.13 | 1,010,010 | -0.51(-1.23%) |
Apr 26, 2021 | 41.54 | 41.91 | 41.54 | 41.64 | 610,387 | +0.25(+0.59%) |
Apr 23, 2021 | 41.07 | 41.60 | 40.77 | 41.39 | 711,042 | +0.41(+0.99%) |
Apr 22, 2021 | 41.92 | 42.17 | 40.84 | 40.99 | 934,333 | -0.81(-1.94%) |
Apr 21, 2021 | 40.94 | 42.08 | 40.91 | 41.80 | 767,571 | +0.10(+0.25%) |
Apr 20, 2021 | 41.89 | 42.54 | 41.30 | 41.69 | 861,119 | -0.20(-0.47%) |
Apr 19, 2021 | 42.35 | 42.35 | 41.63 | 41.89 | 656,160 | -0.45(-1.07%) |
Apr 16, 2021 | 43.24 | 43.52 | 41.74 | 42.35 | 872,801 | -0.39(-0.91%) |
Apr 15, 2021 | 41.24 | 42.73 | 41.24 | 42.73 | 920,612 | +1.75(+4.27%) |
Apr 14, 2021 | 40.90 | 41.30 | 40.74 | 40.99 | 790,175 | +0.05(+0.12%) |
Apr 13, 2021 | 41.47 | 41.68 | 40.76 | 40.94 | 915,961 | -0.48(-1.16%) |
Apr 12, 2021 | 40.92 | 41.59 | 40.92 | 41.42 | 1,395,775 | +0.63(+1.55%) |
Apr 09, 2021 | 39.52 | 40.81 | 39.52 | 40.79 | 906,550 | +1.27(+3.21%) |
Apr 08, 2021 | 39.51 | 40.00 | 39.10 | 39.52 | 897,755 | -0.36(-0.90%) |
Apr 07, 2021 | 39.56 | 40.57 | 39.56 | 39.88 | 1,688,012 | +0.42(+1.05%) |
Apr 06, 2021 | 39.09 | 39.74 | 39.09 | 39.46 | 1,088,662 | +0.41(+1.04%) |
Apr 05, 2021 | 39.15 | 39.27 | 38.66 | 39.06 | 646,370 | +0.41(+1.05%) |
Apr 01, 2021 | 38.84 | 39.04 | 38.32 | 38.65 | 715,168 | +0.06(+0.15%) |
Mar 31, 2021 | 39.33 | 39.52 | 38.50 | 38.59 | 702,255 | -0.52(-1.33%) |
Mar 30, 2021 | 38.03 | 39.25 | 37.86 | 39.11 | 1,849,709 | +1.06(+2.78%) |
Mar 29, 2021 | 38.24 | 38.74 | 37.96 | 38.05 | 2,049,747 | -0.37(-0.96%) |
Mar 26, 2021 | 38.47 | 38.94 | 38.08 | 38.42 | 855,874 | +0.28(+0.74%) |
Mar 25, 2021 | 37.44 | 38.40 | 37.31 | 38.14 | 747,191 | +0.46(+1.23%) |
Mar 24, 2021 | 37.52 | 38.71 | 37.35 | 37.68 | 1,156,004 | +0.57(+1.53%) |
Mar 23, 2021 | 38.19 | 38.63 | 36.76 | 37.11 | 1,531,467 | -2.02(-5.17%) |
Mar 22, 2021 | 40.08 | 40.31 | 38.92 | 39.13 | 1,047,600 | -1.01(-2.52%) |
Mar 19, 2021 | 40.46 | 40.66 | 39.91 | 40.14 | 1,386,220 | -0.30(-0.75%) |
Mar 18, 2021 | 39.99 | 41.25 | 39.99 | 40.45 | 918,985 | +0.23(+0.56%) |
Mar 17, 2021 | 40.21 | 40.86 | 40.01 | 40.22 | 903,950 | +0.22(+0.54%) |
Mar 16, 2021 | 40.87 | 40.87 | 39.75 | 40.00 | 751,702 | -0.90(-2.20%) |
Mar 15, 2021 | 40.41 | 40.90 | 40.04 | 40.90 | 656,124 | +0.67(+1.67%) |
Mar 12, 2021 | 39.23 | 40.28 | 39.11 | 40.23 | 880,313 | +1.12(+2.85%) |
Mar 11, 2021 | 39.53 | 39.92 | 39.00 | 39.11 | 809,874 | -0.38(-0.96%) |
Mar 10, 2021 | 38.88 | 39.68 | 38.31 | 39.49 | 1,037,123 | +0.78(+2.00%) |
Mar 09, 2021 | 39.02 | 40.02 | 38.70 | 38.72 | 1,112,592 | -0.09(-0.22%) |
Mar 08, 2021 | 38.82 | 39.51 | 38.55 | 38.80 | 1,139,005 | +0.42(+1.08%) |
Mar 05, 2021 | 37.94 | 38.59 | 36.94 | 38.39 | 1,340,940 | +0.81(+2.16%) |
Mar 04, 2021 | 39.00 | 39.32 | 37.07 | 37.57 | 1,203,705 | -1.68(-4.29%) |
Mar 03, 2021 | 37.40 | 40.47 | 37.32 | 39.26 | 2,259,605 | +1.93(+5.17%) |
Mar 02, 2021 | 37.75 | 37.96 | 36.76 | 37.33 | 1,469,853 | -0.68(-1.79%) |