Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.38 | 40.04 | 38.56 | 39.33 | 31,377 | -0.06(-0.14%) |
May 27, 2021 | 39.32 | 40.21 | 39.07 | 39.39 | 27,784 | +0.43(+1.11%) |
May 26, 2021 | 38.49 | 39.18 | 37.81 | 38.96 | 19,328 | +0.55(+1.42%) |
May 25, 2021 | 38.85 | 39.51 | 38.25 | 38.41 | 21,603 | -0.51(-1.30%) |
May 24, 2021 | 38.88 | 39.30 | 38.20 | 38.92 | 30,370 | -0.13(-0.34%) |
May 21, 2021 | 38.73 | 39.14 | 38.10 | 39.05 | 35,200 | +0.56(+1.47%) |
May 20, 2021 | 38.67 | 39.04 | 37.78 | 38.49 | 28,046 | -0.23(-0.58%) |
May 19, 2021 | 38.79 | 39.30 | 37.64 | 38.71 | 33,228 | -0.19(-0.48%) |
May 18, 2021 | 39.74 | 39.77 | 38.81 | 38.90 | 20,258 | -0.99(-2.47%) |
May 17, 2021 | 40.12 | 40.27 | 39.61 | 39.89 | 24,141 | -0.49(-1.21%) |
May 14, 2021 | 40.50 | 41.01 | 39.63 | 40.38 | 43,514 | +0.01(+0.02%) |
May 13, 2021 | 38.93 | 40.98 | 38.93 | 40.37 | 47,781 | +1.44(+3.69%) |
May 12, 2021 | 39.86 | 39.86 | 38.67 | 38.93 | 48,441 | -1.01(-2.52%) |
May 11, 2021 | 40.96 | 40.96 | 39.65 | 39.93 | 28,065 | -0.98(-2.39%) |
May 10, 2021 | 41.21 | 42.50 | 40.72 | 40.91 | 28,340 | -0.03(-0.07%) |
May 07, 2021 | 40.33 | 41.16 | 40.26 | 40.94 | 29,902 | +0.28(+0.69%) |
May 06, 2021 | 41.06 | 41.24 | 40.11 | 40.66 | 33,048 | -0.59(-1.44%) |
May 05, 2021 | 41.34 | 41.37 | 40.55 | 41.25 | 38,137 | +0.32(+0.78%) |
May 04, 2021 | 41.64 | 41.82 | 40.88 | 40.93 | 27,841 | -0.71(-1.71%) |
May 03, 2021 | 40.22 | 41.87 | 40.22 | 41.64 | 66,862 | +1.21(+3.00%) |
Apr 30, 2021 | 40.33 | 40.86 | 40.07 | 40.43 | 64,478 | -0.34(-0.83%) |
Apr 29, 2021 | 41.88 | 41.88 | 40.06 | 40.77 | 42,019 | -0.83(-1.99%) |
Apr 28, 2021 | 41.92 | 42.06 | 41.08 | 41.60 | 27,841 | -0.39(-0.94%) |
Apr 27, 2021 | 42.92 | 42.92 | 41.81 | 41.99 | 33,306 | -0.73(-1.72%) |
Apr 26, 2021 | 42.50 | 43.47 | 42.10 | 42.73 | 57,822 | +0.43(+1.02%) |
Apr 23, 2021 | 41.63 | 42.62 | 41.63 | 42.29 | 42,134 | +0.72(+1.74%) |
Apr 22, 2021 | 41.76 | 42.20 | 41.22 | 41.57 | 31,701 | -0.19(-0.45%) |
Apr 21, 2021 | 41.41 | 41.89 | 41.41 | 41.76 | 30,044 | +0.29(+0.70%) |
Apr 20, 2021 | 42.63 | 42.63 | 41.10 | 41.47 | 22,395 | -0.85(-2.00%) |
Apr 19, 2021 | 41.37 | 42.50 | 41.37 | 42.31 | 28,629 | -0.23(-0.55%) |
Apr 16, 2021 | 42.60 | 42.74 | 41.86 | 42.55 | 51,284 | +0.31(+0.73%) |
Apr 15, 2021 | 42.35 | 42.71 | 41.90 | 42.24 | 27,575 | -0.01(-0.02%) |
Apr 14, 2021 | 42.38 | 42.69 | 42.07 | 42.25 | 33,466 | -0.02(-0.04%) |
Apr 13, 2021 | 42.86 | 43.51 | 42.12 | 42.26 | 50,963 | -0.68(-1.58%) |
Apr 12, 2021 | 43.19 | 43.30 | 42.66 | 42.94 | 31,942 | -0.29(-0.67%) |
Apr 09, 2021 | 43.19 | 43.73 | 42.83 | 43.23 | 26,280 | +0.23(+0.52%) |
Apr 08, 2021 | 42.64 | 43.17 | 42.32 | 43.01 | 27,538 | +0.37(+0.86%) |
Apr 07, 2021 | 43.05 | 43.39 | 42.37 | 42.64 | 65,604 | -0.52(-1.20%) |
Apr 06, 2021 | 44.53 | 44.71 | 42.95 | 43.16 | 54,303 | -1.20(-2.71%) |
Apr 05, 2021 | 44.53 | 44.57 | 43.87 | 44.36 | 39,644 | +0.31(+0.70%) |
Apr 01, 2021 | 43.37 | 44.30 | 42.71 | 44.05 | 47,560 | +0.64(+1.47%) |
Mar 31, 2021 | 43.21 | 43.69 | 42.39 | 43.41 | 86,982 | +0.18(+0.41%) |
Mar 30, 2021 | 42.67 | 43.30 | 42.67 | 43.23 | 41,314 | +0.69(+1.61%) |
Mar 29, 2021 | 41.85 | 42.73 | 41.68 | 42.55 | 48,394 | +0.37(+0.87%) |
Mar 26, 2021 | 41.64 | 42.74 | 41.52 | 42.18 | 35,963 | +0.66(+1.58%) |
Mar 25, 2021 | 41.16 | 41.85 | 39.97 | 41.52 | 67,182 | +0.32(+0.78%) |
Mar 24, 2021 | 40.79 | 41.62 | 40.66 | 41.20 | 62,620 | +0.60(+1.48%) |
Mar 23, 2021 | 41.41 | 41.58 | 40.14 | 40.60 | 60,774 | -1.00(-2.39%) |
Mar 22, 2021 | 43.36 | 43.42 | 40.90 | 41.60 | 42,655 | -1.82(-4.20%) |
Mar 19, 2021 | 43.04 | 43.98 | 41.83 | 43.42 | 277,066 | +0.51(+1.18%) |
Mar 18, 2021 | 43.09 | 43.49 | 42.67 | 42.91 | 18,096 | -0.38(-0.87%) |
Mar 17, 2021 | 42.36 | 43.84 | 42.36 | 43.29 | 60,702 | +0.82(+1.93%) |
Mar 16, 2021 | 42.36 | 42.51 | 41.25 | 42.47 | 30,575 | +0.04(+0.09%) |
Mar 15, 2021 | 41.81 | 42.43 | 41.07 | 42.43 | 49,812 | +0.32(+0.76%) |
Mar 12, 2021 | 42.08 | 42.29 | 40.84 | 42.11 | 54,157 | +0.15(+0.36%) |
Mar 11, 2021 | 42.43 | 42.43 | 41.71 | 41.96 | 39,969 | -0.39(-0.93%) |
Mar 10, 2021 | 42.09 | 42.81 | 41.95 | 42.36 | 48,637 | +0.49(+1.16%) |
Mar 09, 2021 | 42.89 | 42.89 | 41.64 | 41.87 | 81,647 | -0.95(-2.23%) |
Mar 08, 2021 | 41.19 | 42.87 | 40.82 | 42.83 | 62,623 | +2.08(+5.10%) |
Mar 05, 2021 | 39.28 | 40.75 | 38.84 | 40.75 | 42,090 | +1.95(+5.02%) |
Mar 04, 2021 | 39.69 | 41.24 | 38.45 | 38.80 | 48,805 | -1.10(-2.77%) |
Mar 03, 2021 | 39.57 | 41.03 | 39.29 | 39.90 | 86,359 | +0.72(+1.84%) |
Mar 02, 2021 | 39.52 | 39.52 | 38.54 | 39.18 | 27,479 | -0.30(-0.76%) |