Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.32 | 40.49 | 39.86 | 40.03 | 641,157 | -0.53(-1.31%) |
May 27, 2021 | 41.03 | 41.06 | 40.41 | 40.56 | 954,702 | -0.04(-0.09%) |
May 26, 2021 | 40.69 | 40.74 | 40.33 | 40.59 | 892,212 | +0.12(+0.30%) |
May 25, 2021 | 41.26 | 41.34 | 40.44 | 40.47 | 511,850 | -0.86(-2.08%) |
May 24, 2021 | 41.91 | 41.91 | 41.20 | 41.33 | 357,996 | -0.53(-1.27%) |
May 21, 2021 | 41.90 | 42.25 | 41.53 | 41.86 | 680,207 | +0.15(+0.36%) |
May 20, 2021 | 41.83 | 41.89 | 41.40 | 41.71 | 539,711 | -0.08(-0.18%) |
May 19, 2021 | 41.26 | 41.92 | 40.82 | 41.79 | 786,052 | -0.01(-0.02%) |
May 18, 2021 | 42.85 | 42.85 | 41.76 | 41.80 | 600,889 | -1.17(-2.73%) |
May 17, 2021 | 42.99 | 43.47 | 42.88 | 42.97 | 549,948 | -0.15(-0.35%) |
May 14, 2021 | 43.02 | 43.28 | 42.31 | 43.12 | 513,022 | +0.47(+1.11%) |
May 13, 2021 | 41.21 | 42.84 | 41.18 | 42.65 | 701,557 | +1.36(+3.29%) |
May 12, 2021 | 41.77 | 42.06 | 41.21 | 41.29 | 803,531 | -0.41(-0.97%) |
May 11, 2021 | 42.07 | 42.72 | 41.54 | 41.70 | 870,283 | -0.79(-1.86%) |
May 10, 2021 | 42.82 | 43.71 | 42.49 | 42.49 | 905,590 | +0.02(+0.04%) |
May 07, 2021 | 41.65 | 42.83 | 41.28 | 42.47 | 901,537 | +0.64(+1.53%) |
May 06, 2021 | 40.03 | 41.86 | 40.03 | 41.83 | 836,511 | +1.72(+4.30%) |
May 05, 2021 | 40.36 | 40.50 | 39.58 | 40.10 | 568,540 | -0.06(-0.14%) |
May 04, 2021 | 39.16 | 40.27 | 38.66 | 40.16 | 1,239,446 | +0.85(+2.16%) |
May 03, 2021 | 39.42 | 39.84 | 39.06 | 39.31 | 2,483,807 | +0.25(+0.63%) |
Apr 30, 2021 | 39.27 | 39.44 | 38.66 | 39.07 | 1,341,438 | -0.33(-0.84%) |
Apr 29, 2021 | 40.53 | 40.67 | 38.64 | 39.40 | 2,139,789 | -1.07(-2.65%) |
Apr 28, 2021 | 40.88 | 41.19 | 40.45 | 40.47 | 1,414,958 | -0.52(-1.26%) |
Apr 27, 2021 | 41.52 | 41.67 | 40.76 | 40.99 | 1,013,423 | -0.51(-1.23%) |
Apr 26, 2021 | 41.40 | 41.77 | 41.40 | 41.50 | 612,450 | +0.24(+0.59%) |
Apr 23, 2021 | 40.93 | 41.46 | 40.63 | 41.25 | 713,445 | +0.41(+0.99%) |
Apr 22, 2021 | 41.78 | 42.02 | 40.71 | 40.85 | 937,491 | -0.81(-1.94%) |
Apr 21, 2021 | 40.80 | 41.94 | 40.77 | 41.66 | 770,165 | +0.10(+0.25%) |
Apr 20, 2021 | 41.75 | 42.39 | 41.16 | 41.55 | 864,030 | -0.20(-0.47%) |
Apr 19, 2021 | 42.20 | 42.20 | 41.49 | 41.75 | 658,378 | -0.45(-1.07%) |
Apr 16, 2021 | 43.10 | 43.37 | 41.60 | 42.20 | 875,751 | -0.39(-0.91%) |
Apr 15, 2021 | 41.10 | 42.59 | 41.10 | 42.59 | 923,723 | +1.74(+4.27%) |
Apr 14, 2021 | 40.76 | 41.16 | 40.60 | 40.85 | 792,845 | +0.05(+0.12%) |
Apr 13, 2021 | 41.33 | 41.54 | 40.62 | 40.80 | 919,056 | -0.48(-1.16%) |
Apr 12, 2021 | 40.78 | 41.45 | 40.78 | 41.28 | 1,400,491 | +0.63(+1.55%) |
Apr 09, 2021 | 39.39 | 40.67 | 39.39 | 40.65 | 909,613 | +1.26(+3.21%) |
Apr 08, 2021 | 39.38 | 39.87 | 38.97 | 39.39 | 900,789 | -0.36(-0.90%) |
Apr 07, 2021 | 39.42 | 40.43 | 39.42 | 39.74 | 1,693,716 | +0.41(+1.05%) |
Apr 06, 2021 | 38.95 | 39.60 | 38.95 | 39.33 | 1,092,341 | +0.41(+1.04%) |
Apr 05, 2021 | 39.02 | 39.14 | 38.53 | 38.93 | 648,554 | +0.41(+1.05%) |
Apr 01, 2021 | 38.71 | 38.91 | 38.19 | 38.52 | 717,585 | +0.06(+0.15%) |
Mar 31, 2021 | 39.20 | 39.39 | 38.37 | 38.46 | 704,628 | -0.52(-1.33%) |
Mar 30, 2021 | 37.90 | 39.11 | 37.73 | 38.98 | 1,855,960 | +1.06(+2.78%) |
Mar 29, 2021 | 38.12 | 38.61 | 37.83 | 37.93 | 2,056,674 | -0.37(-0.96%) |
Mar 26, 2021 | 38.34 | 38.81 | 37.96 | 38.29 | 858,767 | +0.28(+0.74%) |
Mar 25, 2021 | 37.31 | 38.27 | 37.18 | 38.01 | 749,716 | +0.46(+1.23%) |
Mar 24, 2021 | 37.39 | 38.58 | 37.22 | 37.55 | 1,159,910 | +0.57(+1.53%) |
Mar 23, 2021 | 38.06 | 38.50 | 36.64 | 36.98 | 1,536,643 | -2.02(-5.17%) |
Mar 22, 2021 | 39.94 | 40.18 | 38.78 | 39.00 | 1,051,140 | -1.01(-2.52%) |
Mar 19, 2021 | 40.32 | 40.53 | 39.77 | 40.01 | 1,390,905 | -0.30(-0.75%) |
Mar 18, 2021 | 39.86 | 41.11 | 39.86 | 40.31 | 922,090 | +0.23(+0.56%) |
Mar 17, 2021 | 40.07 | 40.72 | 39.88 | 40.08 | 907,005 | +0.22(+0.54%) |
Mar 16, 2021 | 40.73 | 40.73 | 39.61 | 39.87 | 754,242 | -0.89(-2.20%) |
Mar 15, 2021 | 40.27 | 40.76 | 39.91 | 40.76 | 658,342 | +0.67(+1.67%) |
Mar 12, 2021 | 39.09 | 40.14 | 38.98 | 40.09 | 883,288 | +1.11(+2.85%) |
Mar 11, 2021 | 39.40 | 39.78 | 38.87 | 38.98 | 812,611 | -0.38(-0.96%) |
Mar 10, 2021 | 38.75 | 39.55 | 38.18 | 39.36 | 1,040,628 | +0.77(+2.00%) |
Mar 09, 2021 | 38.89 | 39.89 | 38.57 | 38.59 | 1,116,352 | -0.08(-0.22%) |
Mar 08, 2021 | 38.69 | 39.37 | 38.42 | 38.67 | 1,142,854 | +0.41(+1.08%) |
Mar 05, 2021 | 37.81 | 38.46 | 36.82 | 38.26 | 1,345,472 | +0.81(+2.16%) |
Mar 04, 2021 | 38.87 | 39.19 | 36.95 | 37.45 | 1,207,773 | -1.68(-4.29%) |
Mar 03, 2021 | 37.28 | 40.34 | 37.20 | 39.12 | 2,267,241 | +1.92(+5.17%) |
Mar 02, 2021 | 37.63 | 37.83 | 36.64 | 37.20 | 1,474,820 | -0.68(-1.79%) |