Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.73 | 39.96 | 39.73 | 39.81 | 1,408 | +0.30(+0.75%) |
May 27, 2021 | 39.70 | 39.76 | 39.51 | 39.51 | 1,741 | -0.14(-0.35%) |
May 26, 2021 | 39.48 | 39.78 | 39.48 | 39.65 | 800 | +0.34(+0.86%) |
May 25, 2021 | 39.52 | 39.55 | 39.31 | 39.31 | 15,934 | -0.19(-0.49%) |
May 24, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 125 | +0.36(+0.91%) |
May 21, 2021 | 39.11 | 39.15 | 39.10 | 39.15 | 774 | +0.09(+0.23%) |
May 20, 2021 | 38.87 | 39.06 | 38.87 | 39.06 | 1,249 | +0.34(+0.87%) |
May 19, 2021 | 38.72 | 38.72 | 38.72 | 38.72 | 167 | -0.18(-0.47%) |
May 18, 2021 | 38.95 | 38.95 | 38.90 | 38.90 | 1,470 | +0.09(+0.24%) |
May 17, 2021 | 38.51 | 38.81 | 38.51 | 38.81 | 1,256 | +0.00(+0.01%) |
May 14, 2021 | 38.60 | 38.80 | 38.60 | 38.80 | 839 | +0.46(+1.20%) |
May 13, 2021 | 38.34 | 38.34 | 38.34 | 38.34 | 170 | +0.75(+2.01%) |
May 12, 2021 | 37.59 | 37.59 | 37.59 | 37.59 | 352 | -1.01(-2.61%) |
May 11, 2021 | 38.88 | 38.88 | 38.48 | 38.60 | 938 | -0.76(-1.92%) |
May 10, 2021 | 39.22 | 39.69 | 39.22 | 39.35 | 2,580 | -0.15(-0.39%) |
May 07, 2021 | 39.34 | 39.51 | 39.23 | 39.51 | 2,295 | +0.52(+1.35%) |
May 06, 2021 | 38.82 | 38.98 | 38.63 | 38.98 | 3,498 | +0.30(+0.79%) |
May 05, 2021 | 38.77 | 39.15 | 38.67 | 38.68 | 1,591 | -0.71(-1.81%) |
May 04, 2021 | 39.69 | 39.69 | 39.39 | 39.39 | 1,276 | -0.30(-0.76%) |
May 03, 2021 | 39.63 | 39.74 | 39.63 | 39.69 | 978 | -0.02(-0.05%) |
Apr 30, 2021 | 39.48 | 39.71 | 39.48 | 39.71 | 1,064 | +0.16(+0.42%) |
Apr 29, 2021 | 39.73 | 39.73 | 39.51 | 39.55 | 612 | +0.19(+0.49%) |
Apr 28, 2021 | 39.42 | 39.54 | 39.36 | 39.36 | 651 | -0.01(-0.02%) |
Apr 27, 2021 | 39.51 | 39.51 | 39.33 | 39.37 | 602 | -0.12(-0.29%) |
Apr 26, 2021 | 39.48 | 39.48 | 39.48 | 39.48 | 149 | +0.17(+0.43%) |
Apr 23, 2021 | 39.32 | 39.32 | 39.32 | 39.32 | 118 | +0.15(+0.39%) |
Apr 22, 2021 | 39.43 | 39.46 | 39.16 | 39.16 | 16,802 | -0.20(-0.50%) |
Apr 21, 2021 | 39.26 | 39.39 | 39.25 | 39.36 | 1,307 | +0.36(+0.92%) |
Apr 20, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 23 | +0.26(+0.67%) |
Apr 19, 2021 | 38.62 | 38.74 | 38.52 | 38.74 | 1,866 | +0.00(+0.00%) |
Apr 16, 2021 | 38.76 | 38.87 | 38.64 | 38.74 | 4,968 | +0.08(+0.21%) |
Apr 15, 2021 | 38.23 | 38.66 | 38.23 | 38.66 | 1,290 | +0.59(+1.55%) |
Apr 14, 2021 | 38.07 | 38.07 | 38.07 | 38.07 | 125 | -0.32(-0.84%) |
Apr 13, 2021 | 38.55 | 38.55 | 38.36 | 38.39 | 733 | +0.23(+0.61%) |
Apr 12, 2021 | 38.16 | 38.16 | 38.16 | 38.16 | 229 | +0.14(+0.36%) |
Apr 09, 2021 | 37.95 | 38.06 | 37.89 | 38.02 | 1,892 | -0.11(-0.30%) |
Apr 08, 2021 | 37.99 | 38.13 | 37.99 | 38.13 | 341 | +0.04(+0.10%) |
Apr 07, 2021 | 37.80 | 38.13 | 37.80 | 38.10 | 616 | -0.13(-0.33%) |
Apr 06, 2021 | 38.11 | 38.22 | 38.11 | 38.22 | 586 | +0.19(+0.49%) |
Apr 05, 2021 | 37.89 | 38.04 | 37.89 | 38.04 | 3,511 | +0.13(+0.33%) |
Apr 01, 2021 | 37.41 | 37.91 | 37.34 | 37.91 | 2,011 | +0.70(+1.88%) |
Mar 31, 2021 | 37.43 | 37.45 | 37.21 | 37.21 | 486 | -0.17(-0.47%) |
Mar 30, 2021 | 37.39 | 37.39 | 37.39 | 37.39 | 113 | +0.08(+0.20%) |
Mar 29, 2021 | 37.40 | 37.40 | 37.31 | 37.31 | 889 | -0.31(-0.82%) |
Mar 26, 2021 | 37.29 | 37.62 | 37.29 | 37.62 | 473 | +0.61(+1.66%) |
Mar 25, 2021 | 36.74 | 37.01 | 36.13 | 37.01 | 2,938 | +0.27(+0.74%) |
Mar 24, 2021 | 36.74 | 36.74 | 36.74 | 36.74 | 176 | -0.11(-0.30%) |
Mar 23, 2021 | 37.12 | 37.12 | 36.84 | 36.84 | 1,222 | -0.20(-0.55%) |
Mar 22, 2021 | 37.05 | 37.05 | 37.05 | 37.05 | 133 | -0.09(-0.24%) |
Mar 19, 2021 | 37.34 | 37.87 | 37.14 | 37.14 | 2,366 | -0.71(-1.88%) |
Mar 18, 2021 | 38.09 | 38.27 | 37.67 | 37.85 | 3,113 | -0.55(-1.43%) |
Mar 17, 2021 | 37.82 | 38.40 | 37.82 | 38.40 | 1,436 | +0.11(+0.29%) |
Mar 16, 2021 | 38.35 | 38.35 | 38.29 | 38.29 | 2,891 | -0.60(-1.56%) |
Mar 15, 2021 | 38.44 | 38.91 | 38.44 | 38.89 | 2,475 | +0.45(+1.16%) |
Mar 12, 2021 | 38.07 | 38.45 | 38.07 | 38.45 | 358 | +0.77(+2.05%) |
Mar 11, 2021 | 37.76 | 37.76 | 37.67 | 37.67 | 692 | +0.11(+0.30%) |
Mar 10, 2021 | 37.61 | 37.61 | 37.56 | 37.56 | 205 | +0.41(+1.11%) |
Mar 09, 2021 | 37.45 | 37.45 | 37.15 | 37.15 | 1,076 | -0.22(-0.60%) |
Mar 08, 2021 | 36.54 | 37.55 | 36.54 | 37.37 | 1,350 | +0.82(+2.25%) |
Mar 05, 2021 | 35.73 | 36.55 | 35.73 | 36.55 | 1,076 | +0.56(+1.55%) |
Mar 04, 2021 | 36.69 | 36.72 | 35.96 | 35.99 | 1,555 | -0.42(-1.15%) |
Mar 03, 2021 | 36.13 | 36.41 | 36.13 | 36.41 | 939 | +0.40(+1.12%) |
Mar 02, 2021 | 35.93 | 36.01 | 35.91 | 36.01 | 1,190 | -0.18(-0.50%) |