Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.77 | 39.94 | 39.04 | 39.63 | 146,024 | +0.19(+0.48%) |
May 27, 2021 | 39.49 | 39.97 | 39.30 | 39.44 | 109,336 | +0.35(+0.90%) |
May 26, 2021 | 39.27 | 39.43 | 38.76 | 39.09 | 109,658 | +0.09(+0.23%) |
May 25, 2021 | 40.24 | 40.50 | 38.79 | 39.00 | 175,567 | -1.24(-3.08%) |
May 24, 2021 | 40.98 | 40.99 | 40.02 | 40.24 | 90,042 | -0.38(-0.94%) |
May 21, 2021 | 40.51 | 40.99 | 40.08 | 40.62 | 356,020 | +0.45(+1.12%) |
May 20, 2021 | 40.22 | 40.33 | 39.41 | 40.17 | 102,569 | -0.01(-0.02%) |
May 19, 2021 | 40.87 | 41.20 | 39.78 | 40.18 | 133,498 | -1.11(-2.69%) |
May 18, 2021 | 42.37 | 42.37 | 41.29 | 41.29 | 108,111 | -0.84(-1.99%) |
May 17, 2021 | 41.97 | 42.44 | 41.17 | 42.13 | 84,500 | -0.02(-0.05%) |
May 14, 2021 | 42.20 | 42.48 | 41.88 | 42.15 | 103,488 | +0.15(+0.36%) |
May 13, 2021 | 40.38 | 42.23 | 40.38 | 42.00 | 113,444 | +1.59(+3.93%) |
May 12, 2021 | 40.65 | 41.35 | 40.29 | 40.41 | 101,751 | -0.32(-0.79%) |
May 11, 2021 | 41.57 | 41.57 | 40.60 | 40.73 | 120,041 | -1.36(-3.23%) |
May 10, 2021 | 43.52 | 43.65 | 41.99 | 42.09 | 109,224 | -1.16(-2.68%) |
May 07, 2021 | 43.00 | 43.52 | 42.89 | 43.25 | 98,210 | +0.23(+0.53%) |
May 06, 2021 | 42.97 | 43.09 | 42.28 | 43.02 | 88,508 | +0.27(+0.63%) |
May 05, 2021 | 42.01 | 42.99 | 41.66 | 42.75 | 83,742 | +0.76(+1.81%) |
May 04, 2021 | 41.68 | 42.20 | 40.92 | 41.99 | 122,929 | -0.08(-0.19%) |
May 03, 2021 | 42.93 | 42.93 | 41.37 | 42.07 | 218,808 | -0.39(-0.92%) |
Apr 30, 2021 | 42.98 | 43.55 | 40.61 | 42.46 | 244,800 | -1.01(-2.32%) |
Apr 29, 2021 | 43.32 | 43.87 | 42.71 | 43.47 | 94,720 | +0.46(+1.07%) |
Apr 28, 2021 | 42.25 | 43.12 | 41.70 | 43.01 | 96,568 | +0.52(+1.22%) |
Apr 27, 2021 | 42.05 | 43.12 | 42.05 | 42.49 | 96,531 | -0.15(-0.35%) |
Apr 26, 2021 | 42.69 | 43.37 | 42.57 | 42.64 | 82,298 | -0.02(-0.05%) |
Apr 23, 2021 | 42.51 | 42.84 | 40.82 | 42.66 | 121,900 | +0.79(+1.89%) |
Apr 22, 2021 | 42.18 | 42.71 | 41.76 | 41.87 | 90,385 | -0.16(-0.38%) |
Apr 21, 2021 | 41.39 | 42.08 | 41.11 | 42.03 | 77,203 | +0.53(+1.28%) |
Apr 20, 2021 | 42.26 | 42.66 | 41.20 | 41.50 | 97,407 | -1.14(-2.67%) |
Apr 19, 2021 | 42.29 | 42.76 | 41.71 | 42.64 | 199,136 | +0.27(+0.64%) |
Apr 16, 2021 | 42.66 | 42.77 | 41.76 | 42.37 | 104,000 | +0.14(+0.33%) |
Apr 15, 2021 | 42.43 | 42.81 | 41.84 | 42.23 | 77,268 | -0.23(-0.54%) |
Apr 14, 2021 | 42.10 | 42.82 | 42.00 | 42.46 | 70,335 | +0.58(+1.38%) |
Apr 13, 2021 | 42.20 | 42.80 | 41.38 | 41.88 | 101,595 | -0.30(-0.71%) |
Apr 12, 2021 | 42.81 | 43.10 | 42.12 | 42.18 | 79,221 | -0.37(-0.87%) |
Apr 09, 2021 | 41.52 | 42.73 | 41.30 | 42.55 | 116,100 | +0.87(+2.09%) |
Apr 08, 2021 | 41.32 | 41.75 | 40.84 | 41.68 | 151,249 | +0.54(+1.31%) |
Apr 07, 2021 | 42.44 | 42.44 | 40.98 | 41.14 | 136,893 | -1.16(-2.74%) |
Apr 06, 2021 | 42.90 | 43.38 | 42.16 | 42.30 | 107,838 | -0.61(-1.42%) |
Apr 05, 2021 | 43.20 | 43.20 | 42.36 | 42.91 | 78,985 | +0.31(+0.73%) |
Apr 01, 2021 | 41.35 | 42.60 | 41.33 | 42.60 | 73,400 | +0.96(+2.31%) |
Mar 31, 2021 | 41.48 | 43.19 | 41.48 | 41.64 | 130,764 | -0.49(-1.16%) |
Mar 30, 2021 | 41.96 | 42.31 | 41.65 | 42.13 | 66,971 | +0.36(+0.86%) |
Mar 29, 2021 | 42.02 | 42.75 | 41.66 | 41.77 | 97,912 | -0.69(-1.63%) |
Mar 26, 2021 | 41.77 | 42.62 | 41.35 | 42.46 | 107,900 | +1.17(+2.83%) |
Mar 25, 2021 | 40.29 | 41.41 | 39.73 | 41.29 | 133,798 | +0.87(+2.15%) |
Mar 24, 2021 | 40.22 | 41.41 | 40.16 | 40.42 | 115,859 | +0.34(+0.85%) |
Mar 23, 2021 | 42.58 | 43.06 | 39.90 | 40.08 | 112,741 | -2.96(-6.88%) |
Mar 22, 2021 | 44.24 | 44.59 | 42.94 | 43.04 | 241,454 | -0.80(-1.82%) |
Mar 19, 2021 | 43.46 | 44.04 | 42.40 | 43.84 | 430,300 | +0.09(+0.21%) |
Mar 18, 2021 | 44.14 | 44.71 | 43.38 | 43.75 | 113,717 | -0.49(-1.11%) |
Mar 17, 2021 | 44.26 | 44.69 | 43.86 | 44.24 | 92,470 | -0.20(-0.45%) |
Mar 16, 2021 | 45.06 | 45.53 | 44.11 | 44.44 | 180,596 | -0.70(-1.55%) |
Mar 15, 2021 | 45.00 | 45.72 | 44.43 | 45.14 | 222,518 | +0.19(+0.42%) |
Mar 12, 2021 | 43.75 | 45.14 | 43.57 | 44.95 | 252,300 | +1.36(+3.12%) |
Mar 11, 2021 | 43.18 | 43.60 | 42.58 | 43.59 | 316,946 | +0.57(+1.32%) |
Mar 10, 2021 | 42.76 | 43.62 | 42.16 | 43.02 | 258,610 | +0.99(+2.36%) |
Mar 09, 2021 | 42.64 | 43.38 | 41.97 | 42.03 | 170,740 | -0.39(-0.92%) |
Mar 08, 2021 | 41.00 | 42.83 | 40.66 | 42.42 | 171,417 | +1.48(+3.62%) |
Mar 05, 2021 | 39.56 | 40.97 | 39.23 | 40.94 | 173,700 | +1.99(+5.11%) |
Mar 04, 2021 | 39.70 | 40.98 | 38.56 | 38.95 | 272,142 | -0.39(-0.99%) |
Mar 03, 2021 | 38.96 | 39.95 | 38.63 | 39.34 | 145,273 | +0.68(+1.76%) |
Mar 02, 2021 | 39.24 | 39.24 | 38.34 | 38.66 | 127,000 | -0.29(-0.74%) |