Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.45 | 39.45 | 38.25 | 38.73 | 3,357 | -0.80(-2.03%) |
May 27, 2021 | 39.55 | 39.55 | 39.53 | 39.53 | 1,838 | -0.30(-0.75%) |
May 26, 2021 | 39.30 | 39.96 | 39.30 | 39.83 | 3,426 | +0.04(+0.09%) |
May 25, 2021 | 39.60 | 39.79 | 39.60 | 39.79 | 3,384 | +0.09(+0.23%) |
May 24, 2021 | 39.73 | 39.77 | 39.70 | 39.70 | 1,806 | -0.12(-0.30%) |
May 21, 2021 | 39.90 | 39.90 | 39.78 | 39.82 | 2,490 | +0.29(+0.72%) |
May 20, 2021 | 39.04 | 39.70 | 39.04 | 39.53 | 1,058 | -0.20(-0.51%) |
May 19, 2021 | 39.87 | 39.92 | 39.44 | 39.74 | 2,277 | -1.56(-3.78%) |
May 18, 2021 | 40.56 | 41.30 | 38.89 | 41.30 | 1,532 | +0.86(+2.12%) |
May 17, 2021 | 40.00 | 40.44 | 39.54 | 40.44 | 3,757 | +0.21(+0.51%) |
May 14, 2021 | 39.99 | 40.80 | 39.53 | 40.24 | 4,944 | +0.24(+0.59%) |
May 13, 2021 | 39.51 | 40.27 | 39.51 | 40.00 | 2,982 | -0.11(-0.28%) |
May 12, 2021 | 40.10 | 40.35 | 39.66 | 40.11 | 2,785 | +0.13(+0.33%) |
May 11, 2021 | 39.80 | 39.98 | 39.19 | 39.98 | 1,794 | -0.54(-1.33%) |
May 10, 2021 | 39.66 | 40.52 | 39.66 | 40.52 | 1,058 | +0.89(+2.25%) |
May 07, 2021 | 39.77 | 39.77 | 39.51 | 39.63 | 4,344 | +0.12(+0.32%) |
May 06, 2021 | 39.20 | 39.51 | 38.43 | 39.51 | 6,280 | +1.13(+2.94%) |
May 05, 2021 | 38.21 | 38.38 | 37.80 | 38.38 | 734 | +0.20(+0.53%) |
May 04, 2021 | 38.30 | 38.40 | 37.60 | 38.17 | 4,215 | +0.25(+0.67%) |
May 03, 2021 | 37.88 | 38.01 | 37.88 | 37.92 | 2,622 | +0.62(+1.66%) |
Apr 30, 2021 | 37.44 | 37.50 | 37.09 | 37.30 | 2,200 | +0.46(+1.24%) |
Apr 29, 2021 | 37.09 | 37.09 | 36.84 | 36.84 | 2,393 | -0.61(-1.64%) |
Apr 28, 2021 | 37.63 | 37.63 | 37.42 | 37.46 | 2,954 | -0.41(-1.10%) |
Apr 27, 2021 | 38.04 | 38.04 | 37.44 | 37.87 | 2,828 | -0.07(-0.18%) |
Apr 26, 2021 | 38.00 | 38.00 | 37.50 | 37.94 | 2,037 | -0.32(-0.84%) |
Apr 23, 2021 | 38.12 | 38.26 | 38.02 | 38.26 | 1,600 | +0.01(+0.01%) |
Apr 22, 2021 | 38.27 | 38.28 | 37.76 | 38.26 | 3,063 | -0.26(-0.66%) |
Apr 21, 2021 | 38.28 | 38.73 | 37.86 | 38.51 | 3,127 | +0.96(+2.56%) |
Apr 20, 2021 | 38.40 | 38.40 | 37.50 | 37.55 | 2,767 | -2.15(-5.42%) |
Apr 19, 2021 | 40.99 | 41.20 | 39.70 | 39.70 | 2,186 | -0.72(-1.78%) |
Apr 16, 2021 | 40.01 | 40.42 | 39.85 | 40.42 | 8,300 | +1.25(+3.18%) |
Apr 15, 2021 | 39.61 | 39.61 | 39.17 | 39.17 | 989 | +0.54(+1.39%) |
Apr 14, 2021 | 38.47 | 38.63 | 38.16 | 38.63 | 2,499 | +0.24(+0.62%) |
Apr 13, 2021 | 38.32 | 38.40 | 38.05 | 38.40 | 5,060 | -0.11(-0.28%) |
Apr 12, 2021 | 38.74 | 38.74 | 38.51 | 38.51 | 1,278 | -0.13(-0.34%) |
Apr 09, 2021 | 38.95 | 38.95 | 38.58 | 38.63 | 4,100 | -0.93(-2.34%) |
Apr 08, 2021 | 39.43 | 39.56 | 39.02 | 39.56 | 3,490 | +0.87(+2.24%) |
Apr 07, 2021 | 38.70 | 38.70 | 38.30 | 38.70 | 5,827 | +0.40(+1.04%) |
Apr 06, 2021 | 38.66 | 38.66 | 38.30 | 38.30 | 1,773 | -0.48(-1.24%) |
Apr 05, 2021 | 38.78 | 38.78 | 37.95 | 38.78 | 1,699 | +1.26(+3.35%) |
Apr 01, 2021 | 38.07 | 38.18 | 37.52 | 37.52 | 5,500 | -1.19(-3.06%) |
Mar 31, 2021 | 38.12 | 38.73 | 38.12 | 38.71 | 3,354 | +0.10(+0.27%) |
Mar 30, 2021 | 38.41 | 38.74 | 38.05 | 38.61 | 2,734 | -0.79(-2.01%) |
Mar 29, 2021 | 38.14 | 39.41 | 38.14 | 39.40 | 1,493 | +0.62(+1.59%) |
Mar 26, 2021 | 38.65 | 38.78 | 38.14 | 38.78 | 2,100 | +1.14(+3.04%) |
Mar 25, 2021 | 38.50 | 38.58 | 37.64 | 37.64 | 3,667 | -1.80(-4.57%) |
Mar 24, 2021 | 39.45 | 39.54 | 39.38 | 39.44 | 1,707 | -0.38(-0.95%) |
Mar 23, 2021 | 39.92 | 40.00 | 39.82 | 39.82 | 3,199 | +0.69(+1.75%) |
Mar 22, 2021 | 39.13 | 39.13 | 39.13 | 39.13 | 1,439 | -0.10(-0.25%) |
Mar 19, 2021 | 38.98 | 39.23 | 38.98 | 39.23 | 2,700 | +0.67(+1.74%) |
Mar 18, 2021 | 38.81 | 38.81 | 38.56 | 38.56 | 2,938 | +0.07(+0.18%) |
Mar 17, 2021 | 37.89 | 38.50 | 37.89 | 38.49 | 7,834 | +0.81(+2.16%) |
Mar 16, 2021 | 37.95 | 37.95 | 37.43 | 37.67 | 4,172 | +0.15(+0.41%) |
Mar 15, 2021 | 37.03 | 37.52 | 36.90 | 37.52 | 1,575 | +0.69(+1.88%) |
Mar 12, 2021 | 36.91 | 36.91 | 36.52 | 36.83 | 4,300 | -0.28(-0.76%) |
Mar 11, 2021 | 36.85 | 37.11 | 36.85 | 37.11 | 1,444 | +0.62(+1.71%) |
Mar 10, 2021 | 36.47 | 36.80 | 36.47 | 36.49 | 2,001 | -0.14(-0.37%) |
Mar 09, 2021 | 36.78 | 36.78 | 36.11 | 36.62 | 3,129 | +0.11(+0.29%) |
Mar 08, 2021 | 35.90 | 36.70 | 35.90 | 36.52 | 3,195 | +0.16(+0.45%) |
Mar 05, 2021 | 36.53 | 36.53 | 35.93 | 36.35 | 2,100 | +0.13(+0.37%) |
Mar 04, 2021 | 35.35 | 36.65 | 35.35 | 36.22 | 4,965 | +0.12(+0.33%) |
Mar 03, 2021 | 35.52 | 36.10 | 35.52 | 36.10 | 2,818 | +0.58(+1.63%) |
Mar 02, 2021 | 35.62 | 36.12 | 35.48 | 35.52 | 2,826 | -0.38(-1.05%) |