Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.03 | 42.03 | 40.85 | 41.29 | 126,340 | -0.39(-0.93%) |
May 27, 2021 | 41.20 | 41.88 | 41.17 | 41.68 | 178,698 | +0.76(+1.86%) |
May 26, 2021 | 40.68 | 41.16 | 40.46 | 40.92 | 167,739 | +0.39(+0.96%) |
May 25, 2021 | 40.79 | 41.34 | 40.34 | 40.53 | 236,165 | -0.19(-0.47%) |
May 24, 2021 | 40.59 | 40.80 | 40.32 | 40.72 | 107,489 | +0.32(+0.78%) |
May 21, 2021 | 40.72 | 41.08 | 39.98 | 40.41 | 96,044 | -0.02(-0.04%) |
May 20, 2021 | 40.05 | 40.43 | 39.64 | 40.43 | 208,167 | +0.25(+0.63%) |
May 19, 2021 | 39.96 | 40.30 | 39.19 | 40.17 | 233,562 | -0.21(-0.51%) |
May 18, 2021 | 40.47 | 40.94 | 40.16 | 40.38 | 231,831 | -0.28(-0.69%) |
May 17, 2021 | 39.98 | 40.67 | 39.57 | 40.66 | 223,773 | +0.36(+0.89%) |
May 14, 2021 | 39.91 | 40.32 | 39.54 | 40.30 | 197,722 | +0.59(+1.49%) |
May 13, 2021 | 38.60 | 39.86 | 38.60 | 39.70 | 195,652 | +1.02(+2.63%) |
May 12, 2021 | 39.42 | 40.06 | 38.42 | 38.69 | 177,487 | -0.84(-2.14%) |
May 11, 2021 | 39.35 | 39.69 | 38.54 | 39.53 | 269,043 | -0.49(-1.24%) |
May 10, 2021 | 40.05 | 40.60 | 40.01 | 40.03 | 235,369 | +0.11(+0.27%) |
May 07, 2021 | 39.70 | 40.44 | 39.41 | 39.92 | 158,153 | +0.22(+0.54%) |
May 06, 2021 | 38.89 | 39.70 | 38.47 | 39.70 | 201,430 | +0.98(+2.53%) |
May 05, 2021 | 38.77 | 38.88 | 38.38 | 38.73 | 231,384 | +0.07(+0.19%) |
May 04, 2021 | 38.53 | 39.08 | 38.48 | 38.65 | 340,077 | +0.00(+0.00%) |
May 03, 2021 | 38.51 | 38.87 | 38.43 | 38.65 | 435,965 | +0.59(+1.56%) |
Apr 30, 2021 | 37.83 | 38.58 | 37.66 | 38.06 | 259,425 | +0.21(+0.55%) |
Apr 29, 2021 | 37.30 | 39.99 | 37.30 | 37.85 | 300,931 | +0.97(+2.63%) |
Apr 28, 2021 | 37.28 | 37.28 | 36.68 | 36.88 | 134,288 | -0.31(-0.82%) |
Apr 27, 2021 | 36.75 | 37.51 | 36.46 | 37.19 | 215,019 | +0.46(+1.25%) |
Apr 26, 2021 | 37.52 | 38.01 | 36.71 | 36.73 | 238,453 | -0.73(-1.94%) |
Apr 23, 2021 | 36.89 | 37.75 | 36.59 | 37.46 | 207,362 | +0.78(+2.13%) |
Apr 22, 2021 | 37.07 | 37.53 | 36.68 | 36.68 | 395,552 | -0.44(-1.19%) |
Apr 21, 2021 | 36.32 | 37.29 | 36.15 | 37.12 | 270,067 | +1.02(+2.81%) |
Apr 20, 2021 | 36.15 | 36.77 | 35.52 | 36.10 | 294,346 | -0.18(-0.50%) |
Apr 19, 2021 | 36.74 | 36.98 | 35.67 | 36.28 | 271,076 | -0.05(-0.12%) |
Apr 16, 2021 | 36.32 | 36.56 | 35.44 | 36.33 | 153,630 | +0.21(+0.57%) |
Apr 15, 2021 | 36.56 | 36.58 | 35.67 | 36.12 | 98,197 | -0.18(-0.50%) |
Apr 14, 2021 | 35.57 | 36.64 | 35.26 | 36.30 | 152,185 | +0.68(+1.92%) |
Apr 13, 2021 | 35.76 | 35.86 | 35.14 | 35.61 | 239,998 | -0.38(-1.05%) |
Apr 12, 2021 | 36.08 | 36.12 | 35.60 | 35.99 | 187,165 | -0.20(-0.55%) |
Apr 09, 2021 | 36.25 | 36.42 | 35.92 | 36.19 | 164,198 | -0.01(-0.02%) |
Apr 08, 2021 | 35.87 | 36.30 | 35.55 | 36.20 | 179,187 | +0.46(+1.28%) |
Apr 07, 2021 | 36.17 | 36.27 | 35.26 | 35.74 | 269,962 | -0.48(-1.32%) |
Apr 06, 2021 | 35.93 | 36.70 | 35.93 | 36.22 | 239,737 | +0.25(+0.70%) |
Apr 05, 2021 | 35.97 | 36.05 | 35.38 | 35.97 | 189,047 | +0.37(+1.04%) |
Apr 01, 2021 | 35.70 | 35.88 | 35.30 | 35.60 | 214,148 | +0.04(+0.10%) |
Mar 31, 2021 | 34.73 | 36.10 | 34.64 | 35.56 | 351,545 | +0.90(+2.59%) |
Mar 30, 2021 | 34.24 | 34.90 | 34.24 | 34.66 | 278,826 | +0.13(+0.36%) |
Mar 29, 2021 | 35.35 | 36.16 | 34.48 | 34.54 | 281,037 | -1.16(-3.25%) |
Mar 26, 2021 | 35.99 | 36.13 | 35.36 | 35.70 | 268,436 | +0.23(+0.66%) |
Mar 25, 2021 | 34.36 | 35.69 | 33.85 | 35.46 | 207,847 | +0.78(+2.25%) |
Mar 24, 2021 | 34.82 | 36.13 | 34.66 | 34.68 | 233,157 | +0.12(+0.34%) |
Mar 23, 2021 | 35.66 | 35.93 | 34.24 | 34.56 | 293,096 | -1.52(-4.21%) |
Mar 22, 2021 | 36.46 | 36.69 | 35.26 | 36.08 | 289,896 | -0.66(-1.79%) |
Mar 19, 2021 | 38.19 | 38.19 | 36.68 | 36.74 | 1,433,513 | -1.41(-3.70%) |
Mar 18, 2021 | 37.48 | 39.42 | 37.48 | 38.15 | 241,641 | +0.44(+1.17%) |
Mar 17, 2021 | 37.24 | 37.92 | 36.94 | 37.71 | 223,116 | +0.41(+1.11%) |
Mar 16, 2021 | 38.04 | 38.13 | 36.91 | 37.30 | 234,943 | -1.04(-2.72%) |
Mar 15, 2021 | 38.34 | 38.83 | 37.82 | 38.34 | 268,311 | -0.18(-0.47%) |
Mar 12, 2021 | 37.40 | 38.57 | 37.31 | 38.52 | 288,571 | +1.47(+3.98%) |
Mar 11, 2021 | 36.50 | 37.69 | 36.41 | 37.04 | 290,006 | +0.05(+0.12%) |
Mar 10, 2021 | 36.46 | 37.23 | 35.83 | 37.00 | 338,763 | +0.70(+1.93%) |
Mar 09, 2021 | 37.39 | 37.50 | 35.75 | 36.30 | 330,530 | -0.84(-2.25%) |
Mar 08, 2021 | 34.64 | 37.44 | 34.64 | 37.13 | 966,730 | +2.61(+7.55%) |
Mar 05, 2021 | 33.87 | 34.60 | 33.12 | 34.53 | 286,458 | +1.14(+3.42%) |
Mar 04, 2021 | 34.28 | 35.24 | 33.02 | 33.39 | 321,124 | -0.89(-2.60%) |
Mar 03, 2021 | 33.38 | 34.84 | 33.29 | 34.28 | 306,428 | +0.99(+2.97%) |
Mar 02, 2021 | 33.48 | 34.21 | 33.29 | 33.29 | 428,151 | -0.57(-1.67%) |