Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.07 | 41.45 | 40.90 | 41.25 | 182,450 | +0.44(+1.08%) |
May 27, 2021 | 40.94 | 40.94 | 40.61 | 40.81 | 136,683 | +0.13(+0.32%) |
May 26, 2021 | 40.47 | 40.70 | 40.29 | 40.68 | 80,966 | +0.12(+0.30%) |
May 25, 2021 | 40.79 | 40.92 | 40.49 | 40.56 | 113,254 | -0.03(-0.07%) |
May 24, 2021 | 40.38 | 40.60 | 40.14 | 40.59 | 117,682 | +0.48(+1.20%) |
May 21, 2021 | 40.46 | 40.70 | 40.03 | 40.11 | 113,786 | -0.17(-0.42%) |
May 20, 2021 | 40.83 | 40.85 | 40.11 | 40.28 | 194,108 | -1.37(-3.29%) |
May 19, 2021 | 41.57 | 41.73 | 41.13 | 41.65 | 137,678 | -0.26(-0.62%) |
May 18, 2021 | 42.00 | 42.42 | 41.76 | 41.91 | 250,343 | +0.95(+2.32%) |
May 17, 2021 | 40.37 | 41.02 | 40.37 | 40.96 | 181,703 | +0.57(+1.41%) |
May 14, 2021 | 40.18 | 40.59 | 40.17 | 40.39 | 116,060 | +0.48(+1.20%) |
May 13, 2021 | 40.37 | 40.37 | 39.57 | 39.91 | 181,766 | -0.84(-2.06%) |
May 12, 2021 | 40.93 | 41.40 | 40.63 | 40.75 | 235,510 | -0.06(-0.15%) |
May 11, 2021 | 40.51 | 40.92 | 40.18 | 40.81 | 206,801 | -0.37(-0.90%) |
May 10, 2021 | 41.20 | 41.60 | 40.90 | 41.18 | 248,949 | +1.45(+3.65%) |
May 07, 2021 | 39.45 | 39.77 | 39.27 | 39.73 | 196,676 | +0.81(+2.08%) |
May 06, 2021 | 38.99 | 39.16 | 38.65 | 38.92 | 179,791 | +0.24(+0.62%) |
May 05, 2021 | 38.65 | 39.25 | 37.90 | 38.68 | 272,646 | +1.40(+3.76%) |
May 04, 2021 | 37.26 | 37.68 | 36.96 | 37.28 | 226,113 | +0.78(+2.14%) |
May 03, 2021 | 36.34 | 36.71 | 36.22 | 36.50 | 170,725 | +0.47(+1.30%) |
Apr 30, 2021 | 36.81 | 36.81 | 35.85 | 36.03 | 204,400 | -1.25(-3.35%) |
Apr 29, 2021 | 36.41 | 37.87 | 36.35 | 37.28 | 415,146 | +1.50(+4.19%) |
Apr 28, 2021 | 35.25 | 35.93 | 35.25 | 35.78 | 187,503 | +0.69(+1.97%) |
Apr 27, 2021 | 35.30 | 35.33 | 34.85 | 35.09 | 128,049 | -0.04(-0.11%) |
Apr 26, 2021 | 35.15 | 35.27 | 35.04 | 35.13 | 149,687 | +0.03(+0.09%) |
Apr 23, 2021 | 35.00 | 35.18 | 34.79 | 35.10 | 103,300 | +0.37(+1.07%) |
Apr 22, 2021 | 35.00 | 35.13 | 34.53 | 34.73 | 244,901 | -0.36(-1.03%) |
Apr 21, 2021 | 35.29 | 35.30 | 34.88 | 35.09 | 336,142 | -0.35(-0.99%) |
Apr 20, 2021 | 36.47 | 36.47 | 35.44 | 35.44 | 445,124 | -1.26(-3.43%) |
Apr 19, 2021 | 36.80 | 36.80 | 36.51 | 36.70 | 108,416 | +0.17(+0.47%) |
Apr 16, 2021 | 36.67 | 36.67 | 36.41 | 36.53 | 114,200 | +0.12(+0.33%) |
Apr 15, 2021 | 36.44 | 36.73 | 36.15 | 36.41 | 228,352 | +0.25(+0.69%) |
Apr 14, 2021 | 36.00 | 36.35 | 35.84 | 36.16 | 210,936 | +0.55(+1.54%) |
Apr 13, 2021 | 35.58 | 35.86 | 35.48 | 35.61 | 145,430 | +0.25(+0.71%) |
Apr 12, 2021 | 35.30 | 35.62 | 35.25 | 35.36 | 173,208 | +0.12(+0.34%) |
Apr 09, 2021 | 35.53 | 35.53 | 35.05 | 35.24 | 91,300 | -0.12(-0.34%) |
Apr 08, 2021 | 35.31 | 35.58 | 35.29 | 35.36 | 127,318 | -0.48(-1.34%) |
Apr 07, 2021 | 35.72 | 35.95 | 35.40 | 35.84 | 194,273 | +0.00(+0.00%) |
Apr 06, 2021 | 36.03 | 36.52 | 35.72 | 35.84 | 218,066 | -0.16(-0.44%) |
Apr 05, 2021 | 36.02 | 36.21 | 35.75 | 36.00 | 152,165 | -0.52(-1.42%) |
Apr 01, 2021 | 36.29 | 36.71 | 35.70 | 36.52 | 192,400 | +0.37(+1.02%) |
Mar 31, 2021 | 36.50 | 36.50 | 36.05 | 36.15 | 176,172 | -0.67(-1.82%) |
Mar 30, 2021 | 36.88 | 37.03 | 36.73 | 36.82 | 125,192 | -0.07(-0.19%) |
Mar 29, 2021 | 36.33 | 37.00 | 36.33 | 36.89 | 128,353 | +0.51(+1.40%) |
Mar 26, 2021 | 36.36 | 36.38 | 35.80 | 36.38 | 202,100 | +0.98(+2.77%) |
Mar 25, 2021 | 35.49 | 35.81 | 35.11 | 35.40 | 360,811 | -1.12(-3.07%) |
Mar 24, 2021 | 36.24 | 36.94 | 36.16 | 36.52 | 163,921 | +0.69(+1.93%) |
Mar 23, 2021 | 36.48 | 36.48 | 35.68 | 35.83 | 291,941 | -1.24(-3.35%) |
Mar 22, 2021 | 37.50 | 37.50 | 37.07 | 37.07 | 106,713 | -0.34(-0.91%) |
Mar 19, 2021 | 37.31 | 37.90 | 36.72 | 37.41 | 426,400 | -0.66(-1.73%) |
Mar 18, 2021 | 39.12 | 39.20 | 37.88 | 38.07 | 222,261 | -1.15(-2.93%) |
Mar 17, 2021 | 39.00 | 39.33 | 38.90 | 39.22 | 201,524 | -0.02(-0.05%) |
Mar 16, 2021 | 39.26 | 39.40 | 39.06 | 39.24 | 143,740 | -0.38(-0.96%) |
Mar 15, 2021 | 39.02 | 39.68 | 38.68 | 39.62 | 186,486 | +0.93(+2.40%) |
Mar 12, 2021 | 39.00 | 39.00 | 38.64 | 38.69 | 142,500 | -0.56(-1.43%) |
Mar 11, 2021 | 39.23 | 39.38 | 39.01 | 39.25 | 197,903 | +0.74(+1.92%) |
Mar 10, 2021 | 38.54 | 38.67 | 38.01 | 38.51 | 151,602 | +0.29(+0.76%) |
Mar 09, 2021 | 38.69 | 38.89 | 38.16 | 38.22 | 299,643 | -1.14(-2.90%) |
Mar 08, 2021 | 39.98 | 40.49 | 39.17 | 39.36 | 283,784 | +0.24(+0.61%) |
Mar 05, 2021 | 38.00 | 39.35 | 37.94 | 39.12 | 480,600 | +2.08(+5.62%) |
Mar 04, 2021 | 36.56 | 37.84 | 36.56 | 37.04 | 226,299 | +0.73(+2.01%) |
Mar 03, 2021 | 35.82 | 36.56 | 35.59 | 36.31 | 185,504 | +1.03(+2.92%) |
Mar 02, 2021 | 35.75 | 35.75 | 35.26 | 35.28 | 183,827 | -1.01(-2.78%) |