Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.80 | 39.80 | 39.18 | 39.55 | 664,038 | -0.05(-0.12%) |
May 27, 2021 | 39.83 | 39.93 | 39.40 | 39.60 | 570,345 | +0.31(+0.79%) |
May 26, 2021 | 39.53 | 39.88 | 38.96 | 39.29 | 903,919 | -0.19(-0.49%) |
May 25, 2021 | 39.76 | 40.25 | 39.44 | 39.49 | 1,098,644 | -0.39(-0.97%) |
May 24, 2021 | 39.99 | 40.05 | 39.66 | 39.88 | 1,002,856 | +0.11(+0.27%) |
May 21, 2021 | 39.39 | 39.89 | 39.39 | 39.77 | 1,436,482 | +0.90(+2.32%) |
May 20, 2021 | 39.23 | 39.45 | 38.54 | 38.87 | 1,286,099 | -0.36(-0.92%) |
May 19, 2021 | 39.50 | 39.58 | 38.75 | 39.22 | 1,198,944 | -0.57(-1.44%) |
May 18, 2021 | 41.02 | 41.24 | 39.77 | 39.80 | 1,055,122 | -1.30(-3.17%) |
May 17, 2021 | 40.76 | 41.17 | 40.45 | 41.10 | 1,177,317 | -0.01(-0.02%) |
May 14, 2021 | 40.61 | 41.47 | 40.35 | 41.11 | 1,509,340 | +0.66(+1.63%) |
May 13, 2021 | 39.10 | 40.75 | 38.88 | 40.45 | 2,263,102 | +1.33(+3.40%) |
May 12, 2021 | 39.40 | 39.74 | 39.06 | 39.12 | 2,280,070 | -0.40(-1.01%) |
May 11, 2021 | 39.08 | 40.04 | 38.89 | 39.52 | 1,637,894 | -0.21(-0.54%) |
May 10, 2021 | 40.12 | 40.58 | 39.71 | 39.73 | 1,242,442 | -0.23(-0.58%) |
May 07, 2021 | 39.13 | 40.03 | 38.76 | 39.96 | 989,226 | +0.65(+1.65%) |
May 06, 2021 | 38.58 | 39.33 | 38.29 | 39.31 | 1,754,544 | +0.82(+2.12%) |
May 05, 2021 | 38.59 | 38.94 | 37.84 | 38.50 | 1,410,798 | -0.17(-0.45%) |
May 04, 2021 | 38.56 | 38.68 | 38.01 | 38.67 | 1,341,459 | +0.08(+0.20%) |
May 03, 2021 | 38.88 | 39.00 | 38.51 | 38.59 | 1,165,141 | +0.18(+0.48%) |
Apr 30, 2021 | 38.53 | 38.91 | 38.08 | 38.41 | 2,664,707 | -0.42(-1.08%) |
Apr 29, 2021 | 39.07 | 39.40 | 38.05 | 38.83 | 1,520,845 | -0.46(-1.16%) |
Apr 28, 2021 | 39.23 | 39.69 | 39.05 | 39.28 | 1,492,427 | -0.14(-0.34%) |
Apr 27, 2021 | 39.19 | 39.62 | 38.92 | 39.42 | 1,236,393 | +0.24(+0.62%) |
Apr 26, 2021 | 39.22 | 39.79 | 39.09 | 39.18 | 1,148,627 | +0.17(+0.45%) |
Apr 23, 2021 | 38.45 | 39.42 | 38.21 | 39.00 | 2,043,745 | +0.49(+1.26%) |
Apr 22, 2021 | 38.74 | 39.41 | 38.50 | 38.52 | 2,010,969 | -0.10(-0.25%) |
Apr 21, 2021 | 38.10 | 38.66 | 37.95 | 38.61 | 2,848,446 | +0.50(+1.32%) |
Apr 20, 2021 | 38.64 | 38.64 | 37.81 | 38.11 | 1,298,584 | -0.40(-1.03%) |
Apr 19, 2021 | 38.84 | 38.98 | 38.19 | 38.51 | 1,772,477 | -0.20(-0.53%) |
Apr 16, 2021 | 38.70 | 39.22 | 38.63 | 38.71 | 2,135,000 | +0.34(+0.89%) |
Apr 15, 2021 | 38.03 | 38.61 | 37.77 | 38.37 | 1,224,784 | +0.30(+0.79%) |
Apr 14, 2021 | 37.89 | 38.63 | 37.80 | 38.07 | 1,533,235 | +0.16(+0.41%) |
Apr 13, 2021 | 37.55 | 38.17 | 37.39 | 37.91 | 1,926,114 | +0.06(+0.15%) |
Apr 12, 2021 | 37.32 | 38.02 | 37.19 | 37.86 | 1,719,705 | +0.50(+1.33%) |
Apr 09, 2021 | 36.98 | 37.65 | 36.78 | 37.36 | 1,492,821 | +0.39(+1.05%) |
Apr 08, 2021 | 37.06 | 37.10 | 36.35 | 36.97 | 837,170 | -0.02(-0.05%) |
Apr 07, 2021 | 37.23 | 37.35 | 36.75 | 36.99 | 1,153,692 | -0.48(-1.27%) |
Apr 06, 2021 | 36.73 | 37.59 | 36.63 | 37.47 | 1,329,433 | +0.47(+1.26%) |
Apr 05, 2021 | 36.40 | 37.00 | 36.17 | 37.00 | 1,363,119 | +0.90(+2.50%) |
Apr 01, 2021 | 37.28 | 37.34 | 35.88 | 36.10 | 2,006,255 | -1.07(-2.87%) |
Mar 31, 2021 | 36.73 | 37.55 | 36.69 | 37.17 | 2,378,829 | +0.63(+1.72%) |
Mar 30, 2021 | 36.30 | 36.77 | 35.98 | 36.54 | 1,911,375 | +0.26(+0.72%) |
Mar 29, 2021 | 36.16 | 37.13 | 35.90 | 36.28 | 2,514,037 | +0.37(+1.02%) |
Mar 26, 2021 | 34.69 | 35.95 | 34.40 | 35.91 | 3,791,737 | +1.49(+4.33%) |
Mar 25, 2021 | 30.37 | 34.84 | 30.23 | 34.42 | 6,534,303 | +3.85(+12.61%) |
Mar 24, 2021 | 30.40 | 31.17 | 30.25 | 30.56 | 1,432,496 | +0.43(+1.41%) |
Mar 23, 2021 | 30.66 | 30.85 | 29.96 | 30.14 | 1,106,669 | -0.93(-2.99%) |
Mar 22, 2021 | 31.36 | 31.49 | 31.01 | 31.07 | 898,296 | -0.30(-0.96%) |
Mar 19, 2021 | 31.83 | 31.83 | 30.91 | 31.37 | 2,971,807 | -0.16(-0.52%) |
Mar 18, 2021 | 32.17 | 32.46 | 31.47 | 31.53 | 912,400 | -0.62(-1.93%) |
Mar 17, 2021 | 31.58 | 32.17 | 31.14 | 32.15 | 1,116,472 | +0.57(+1.81%) |
Mar 16, 2021 | 31.96 | 31.98 | 31.23 | 31.58 | 1,285,584 | -0.44(-1.36%) |
Mar 15, 2021 | 32.45 | 32.59 | 31.67 | 32.02 | 1,579,579 | -0.58(-1.78%) |
Mar 12, 2021 | 33.14 | 33.57 | 32.57 | 32.60 | 1,821,137 | -0.38(-1.15%) |
Mar 11, 2021 | 32.46 | 33.35 | 32.32 | 32.97 | 2,304,777 | +0.69(+2.13%) |
Mar 10, 2021 | 31.21 | 32.33 | 31.03 | 32.29 | 1,093,763 | +1.22(+3.93%) |
Mar 09, 2021 | 31.09 | 31.96 | 30.93 | 31.07 | 1,326,506 | +0.27(+0.88%) |
Mar 08, 2021 | 30.31 | 31.04 | 30.13 | 30.80 | 1,390,153 | +0.76(+2.55%) |
Mar 05, 2021 | 30.10 | 30.32 | 29.69 | 30.03 | 2,250,727 | +0.37(+1.24%) |
Mar 04, 2021 | 29.90 | 30.35 | 29.31 | 29.66 | 1,056,527 | -0.25(-0.84%) |
Mar 03, 2021 | 29.96 | 30.46 | 29.83 | 29.92 | 1,454,750 | +0.04(+0.13%) |
Mar 02, 2021 | 30.45 | 30.55 | 29.84 | 29.88 | 1,162,594 | -0.61(-2.00%) |