Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.98 | 39.29 | 38.92 | 39.21 | 346,493 | +0.46(+1.18%) |
May 27, 2021 | 39.36 | 39.36 | 38.72 | 38.75 | 615,768 | -0.38(-0.98%) |
May 26, 2021 | 39.16 | 39.31 | 38.94 | 39.13 | 372,671 | +0.06(+0.16%) |
May 25, 2021 | 39.68 | 39.98 | 39.06 | 39.07 | 383,148 | -0.77(-1.94%) |
May 24, 2021 | 40.24 | 40.44 | 39.81 | 39.84 | 405,445 | -0.34(-0.84%) |
May 21, 2021 | 39.90 | 40.27 | 39.79 | 40.18 | 340,841 | +0.29(+0.73%) |
May 20, 2021 | 40.10 | 40.29 | 39.80 | 39.89 | 318,385 | -0.10(-0.25%) |
May 19, 2021 | 39.97 | 40.17 | 39.54 | 39.99 | 520,060 | -0.05(-0.14%) |
May 18, 2021 | 39.96 | 40.18 | 39.58 | 40.04 | 705,094 | -0.05(-0.14%) |
May 17, 2021 | 40.37 | 40.76 | 40.00 | 40.10 | 548,391 | -0.21(-0.52%) |
May 14, 2021 | 40.47 | 41.01 | 40.28 | 40.31 | 1,010,967 | +0.09(+0.22%) |
May 13, 2021 | 39.46 | 40.75 | 39.37 | 40.22 | 1,400,340 | +0.60(+1.51%) |
May 12, 2021 | 40.00 | 40.65 | 39.58 | 39.62 | 778,261 | -0.37(-0.93%) |
May 11, 2021 | 40.74 | 41.05 | 39.97 | 39.99 | 1,278,505 | -0.99(-2.43%) |
May 10, 2021 | 41.05 | 41.54 | 40.94 | 40.98 | 349,359 | +0.14(+0.35%) |
May 07, 2021 | 39.30 | 40.96 | 37.91 | 40.84 | 538,821 | +1.55(+3.96%) |
May 06, 2021 | 39.01 | 39.45 | 38.53 | 39.28 | 541,357 | +0.46(+1.19%) |
May 05, 2021 | 38.82 | 39.27 | 38.42 | 38.82 | 511,957 | -0.69(-1.74%) |
May 04, 2021 | 39.09 | 39.55 | 38.81 | 39.51 | 346,654 | +0.47(+1.20%) |
May 03, 2021 | 39.08 | 39.34 | 38.85 | 39.04 | 309,545 | +0.13(+0.33%) |
Apr 30, 2021 | 38.84 | 39.00 | 38.66 | 38.91 | 628,960 | +0.13(+0.33%) |
Apr 29, 2021 | 38.51 | 38.96 | 38.49 | 38.79 | 287,471 | +0.33(+0.85%) |
Apr 28, 2021 | 38.36 | 38.60 | 38.12 | 38.46 | 439,348 | +0.21(+0.54%) |
Apr 27, 2021 | 38.49 | 38.49 | 38.16 | 38.25 | 454,349 | -0.23(-0.61%) |
Apr 26, 2021 | 38.70 | 38.86 | 38.30 | 38.49 | 366,026 | -0.14(-0.35%) |
Apr 23, 2021 | 38.72 | 38.90 | 38.40 | 38.62 | 456,782 | -0.06(-0.16%) |
Apr 22, 2021 | 39.24 | 39.27 | 38.68 | 38.69 | 505,040 | -0.45(-1.15%) |
Apr 21, 2021 | 38.95 | 39.31 | 38.90 | 39.14 | 473,104 | +0.21(+0.53%) |
Apr 20, 2021 | 39.02 | 39.27 | 38.84 | 38.93 | 407,404 | -0.04(-0.09%) |
Apr 19, 2021 | 38.66 | 39.09 | 38.22 | 38.97 | 641,661 | +0.42(+1.08%) |
Apr 16, 2021 | 38.62 | 39.12 | 38.47 | 38.55 | 3,061,369 | -0.01(-0.02%) |
Apr 15, 2021 | 38.25 | 38.68 | 38.05 | 38.56 | 710,329 | +0.27(+0.71%) |
Apr 14, 2021 | 38.13 | 38.52 | 38.08 | 38.29 | 509,026 | -0.03(-0.07%) |
Apr 13, 2021 | 38.01 | 38.53 | 37.96 | 38.32 | 512,902 | -0.14(-0.38%) |
Apr 12, 2021 | 38.46 | 38.67 | 38.34 | 38.46 | 401,267 | +0.16(+0.42%) |
Apr 09, 2021 | 38.44 | 38.78 | 38.22 | 38.30 | 586,026 | -0.11(-0.28%) |
Apr 08, 2021 | 38.46 | 39.00 | 38.00 | 38.41 | 860,319 | -0.27(-0.70%) |
Apr 07, 2021 | 39.55 | 39.81 | 38.60 | 38.68 | 1,185,003 | -0.95(-2.39%) |
Apr 06, 2021 | 39.65 | 39.86 | 39.31 | 39.63 | 743,837 | -0.19(-0.48%) |
Apr 05, 2021 | 40.63 | 41.19 | 39.78 | 39.82 | 984,276 | -0.54(-1.34%) |
Apr 01, 2021 | 39.88 | 40.41 | 39.48 | 40.36 | 903,162 | +0.21(+0.52%) |
Mar 31, 2021 | 40.13 | 40.31 | 39.65 | 40.15 | 785,996 | -0.08(-0.20%) |
Mar 30, 2021 | 40.33 | 40.44 | 39.79 | 40.23 | 755,868 | -0.15(-0.38%) |
Mar 29, 2021 | 40.04 | 40.45 | 39.83 | 40.39 | 605,286 | +0.25(+0.63%) |
Mar 26, 2021 | 38.72 | 40.17 | 38.43 | 40.13 | 2,045,117 | +1.44(+3.71%) |
Mar 25, 2021 | 38.74 | 38.93 | 38.30 | 38.70 | 767,688 | +0.14(+0.38%) |
Mar 24, 2021 | 38.18 | 38.90 | 37.99 | 38.55 | 872,013 | +0.27(+0.71%) |
Mar 23, 2021 | 37.68 | 38.38 | 37.61 | 38.28 | 883,777 | +0.29(+0.76%) |
Mar 22, 2021 | 38.28 | 38.28 | 37.75 | 37.99 | 1,066,823 | -0.52(-1.34%) |
Mar 19, 2021 | 38.35 | 38.53 | 37.50 | 38.51 | 1,585,901 | +0.25(+0.66%) |
Mar 18, 2021 | 37.04 | 38.26 | 36.77 | 38.25 | 2,286,537 | +1.38(+3.75%) |
Mar 17, 2021 | 36.97 | 37.12 | 36.59 | 36.87 | 583,793 | -0.05(-0.15%) |
Mar 16, 2021 | 37.28 | 37.67 | 36.74 | 36.93 | 594,445 | -0.43(-1.16%) |
Mar 15, 2021 | 36.51 | 37.84 | 36.50 | 37.36 | 928,046 | +1.08(+2.96%) |
Mar 12, 2021 | 35.28 | 36.31 | 35.24 | 36.28 | 659,169 | +1.24(+3.53%) |
Mar 11, 2021 | 35.02 | 35.53 | 34.94 | 35.05 | 438,911 | -0.22(-0.62%) |
Mar 10, 2021 | 34.98 | 35.53 | 34.60 | 35.26 | 580,101 | +0.33(+0.96%) |
Mar 09, 2021 | 34.76 | 35.17 | 34.36 | 34.93 | 968,370 | -0.11(-0.31%) |
Mar 08, 2021 | 33.89 | 35.06 | 33.66 | 35.04 | 808,523 | +1.38(+4.11%) |
Mar 05, 2021 | 33.08 | 33.90 | 33.05 | 33.65 | 627,522 | +0.82(+2.50%) |
Mar 04, 2021 | 32.67 | 33.53 | 32.66 | 32.83 | 666,168 | +0.17(+0.53%) |
Mar 03, 2021 | 32.11 | 32.87 | 31.90 | 32.66 | 691,900 | +0.63(+1.98%) |
Mar 02, 2021 | 31.97 | 32.06 | 31.45 | 32.03 | 481,573 | +0.05(+0.14%) |