Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.16 | 39.18 | 39.15 | 39.15 | 1,962 | +0.16(+0.40%) |
May 27, 2021 | 39.11 | 39.48 | 39.00 | 39.00 | 4,116 | -0.21(-0.54%) |
May 26, 2021 | 39.13 | 39.28 | 39.13 | 39.21 | 3,579 | +0.02(+0.05%) |
May 25, 2021 | 39.26 | 39.28 | 39.16 | 39.19 | 8,744 | -0.41(-1.02%) |
May 24, 2021 | 39.68 | 39.71 | 39.60 | 39.60 | 1,694 | -0.01(-0.04%) |
May 21, 2021 | 39.47 | 39.61 | 39.37 | 39.61 | 10,567 | +0.17(+0.44%) |
May 20, 2021 | 39.52 | 39.63 | 39.44 | 39.44 | 1,504 | +0.42(+1.07%) |
May 19, 2021 | 39.01 | 39.03 | 38.34 | 39.02 | 8,464 | -0.17(-0.44%) |
May 18, 2021 | 38.87 | 39.19 | 38.87 | 39.19 | 1,240 | +0.10(+0.26%) |
May 17, 2021 | 39.52 | 39.52 | 39.09 | 39.09 | 1,599 | -0.40(-1.01%) |
May 14, 2021 | 39.53 | 39.58 | 39.49 | 39.49 | 1,166 | +0.21(+0.54%) |
May 13, 2021 | 38.82 | 39.39 | 38.82 | 39.28 | 1,920 | +0.68(+1.76%) |
May 12, 2021 | 39.19 | 39.19 | 38.60 | 38.60 | 1,387 | -0.83(-2.11%) |
May 11, 2021 | 39.35 | 39.78 | 39.30 | 39.43 | 9,484 | -0.63(-1.56%) |
May 10, 2021 | 39.97 | 40.25 | 39.96 | 40.06 | 95,293 | +0.36(+0.91%) |
May 07, 2021 | 39.78 | 39.81 | 39.69 | 39.69 | 4,089 | +0.12(+0.31%) |
May 06, 2021 | 39.25 | 39.63 | 38.93 | 39.57 | 23,241 | +0.30(+0.76%) |
May 05, 2021 | 39.27 | 39.86 | 39.11 | 39.27 | 7,421 | -0.67(-1.69%) |
May 04, 2021 | 40.08 | 40.08 | 39.76 | 39.95 | 1,878 | -0.16(-0.40%) |
May 03, 2021 | 40.27 | 40.47 | 40.11 | 40.11 | 46,823 | +0.01(+0.03%) |
Apr 30, 2021 | 39.84 | 40.10 | 39.74 | 40.10 | 321 | +0.26(+0.66%) |
Apr 29, 2021 | 39.75 | 39.84 | 39.75 | 39.83 | 3,130 | +0.28(+0.70%) |
Apr 28, 2021 | 39.48 | 39.56 | 39.42 | 39.56 | 2,273 | -0.07(-0.19%) |
Apr 27, 2021 | 39.75 | 39.84 | 39.63 | 39.63 | 5,731 | -0.29(-0.73%) |
Apr 26, 2021 | 40.22 | 40.22 | 39.92 | 39.92 | 1,258 | -0.22(-0.54%) |
Apr 23, 2021 | 40.06 | 40.18 | 40.06 | 40.14 | 1,070 | -0.08(-0.21%) |
Apr 22, 2021 | 40.50 | 40.50 | 40.20 | 40.22 | 1,589 | -0.22(-0.54%) |
Apr 21, 2021 | 40.54 | 40.54 | 40.41 | 40.44 | 2,038 | -0.36(-0.89%) |
Apr 20, 2021 | 40.80 | 40.81 | 40.78 | 40.80 | 1,943 | +0.48(+1.19%) |
Apr 19, 2021 | 40.44 | 40.44 | 40.28 | 40.32 | 1,328 | -0.23(-0.56%) |
Apr 16, 2021 | 40.38 | 40.64 | 40.38 | 40.55 | 2,462 | +0.34(+0.84%) |
Apr 15, 2021 | 39.73 | 40.23 | 39.73 | 40.21 | 3,697 | +0.39(+0.99%) |
Apr 14, 2021 | 39.73 | 39.82 | 39.66 | 39.82 | 1,011 | +0.26(+0.66%) |
Apr 13, 2021 | 39.02 | 39.56 | 39.02 | 39.56 | 1,765 | +0.43(+1.09%) |
Apr 12, 2021 | 39.05 | 39.13 | 39.05 | 39.13 | 953 | +0.05(+0.14%) |
Apr 09, 2021 | 39.23 | 39.23 | 39.05 | 39.08 | 963 | -0.02(-0.04%) |
Apr 08, 2021 | 39.11 | 39.14 | 39.09 | 39.09 | 2,215 | -0.02(-0.04%) |
Apr 07, 2021 | 39.26 | 39.26 | 39.11 | 39.11 | 795 | -0.03(-0.08%) |
Apr 06, 2021 | 39.14 | 39.14 | 39.14 | 39.14 | 649 | +0.13(+0.33%) |
Apr 05, 2021 | 38.95 | 39.04 | 38.94 | 39.01 | 3,789 | +0.42(+1.09%) |
Apr 01, 2021 | 38.69 | 38.69 | 38.38 | 38.59 | 1,712 | -0.14(-0.35%) |
Mar 31, 2021 | 38.52 | 38.73 | 38.52 | 38.73 | 2,101 | +0.34(+0.88%) |
Mar 30, 2021 | 37.10 | 38.47 | 37.10 | 38.39 | 1,095 | -0.30(-0.79%) |
Mar 29, 2021 | 38.82 | 38.82 | 38.69 | 38.69 | 842 | +0.41(+1.08%) |
Mar 26, 2021 | 38.17 | 38.28 | 38.00 | 38.28 | 2,033 | -0.00(-0.01%) |
Mar 25, 2021 | 38.24 | 38.29 | 38.24 | 38.28 | 969 | +0.40(+1.07%) |
Mar 24, 2021 | 37.88 | 37.88 | 37.88 | 37.88 | 144 | +0.12(+0.33%) |
Mar 23, 2021 | 37.42 | 37.76 | 37.42 | 37.76 | 900 | +0.66(+1.77%) |
Mar 22, 2021 | 36.85 | 37.10 | 36.85 | 37.10 | 5,364 | -0.02(-0.05%) |
Mar 19, 2021 | 37.11 | 37.40 | 37.11 | 37.12 | 537 | +0.15(+0.41%) |
Mar 18, 2021 | 36.83 | 37.07 | 36.83 | 36.97 | 1,167 | -0.28(-0.74%) |
Mar 17, 2021 | 37.30 | 37.35 | 37.24 | 37.24 | 553 | -0.55(-1.46%) |
Mar 16, 2021 | 37.77 | 37.80 | 37.75 | 37.80 | 579 | +0.06(+0.16%) |
Mar 15, 2021 | 37.79 | 37.81 | 37.67 | 37.74 | 1,519 | +0.46(+1.23%) |
Mar 12, 2021 | 37.34 | 37.34 | 37.28 | 37.28 | 1,828 | +0.48(+1.31%) |
Mar 11, 2021 | 36.84 | 37.06 | 36.79 | 36.79 | 2,059 | -0.06(-0.15%) |
Mar 10, 2021 | 36.75 | 36.93 | 36.70 | 36.85 | 3,349 | +0.24(+0.67%) |
Mar 09, 2021 | 36.47 | 36.68 | 36.47 | 36.61 | 1,114 | +0.56(+1.56%) |
Mar 08, 2021 | 36.25 | 36.25 | 36.04 | 36.04 | 581 | +0.34(+0.96%) |
Mar 05, 2021 | 34.90 | 35.72 | 34.90 | 35.70 | 1,505 | +0.63(+1.80%) |
Mar 04, 2021 | 35.38 | 35.38 | 35.07 | 35.07 | 2,761 | -0.03(-0.08%) |
Mar 03, 2021 | 35.77 | 35.77 | 35.03 | 35.10 | 11,251 | -0.61(-1.71%) |
Mar 02, 2021 | 35.86 | 35.86 | 35.61 | 35.71 | 11,230 | -0.13(-0.37%) |