Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 38.35 | 38.40 | 38.35 | 38.40 | 2,623 | -0.13(-0.34%) |
May 28, 2021 | 38.44 | 38.53 | 38.44 | 38.53 | 1,796 | +0.43(+1.13%) |
May 27, 2021 | 38.14 | 38.14 | 37.86 | 38.10 | 2,721 | +0.12(+0.32%) |
May 26, 2021 | 37.52 | 38.05 | 37.52 | 37.98 | 8,654 | +0.25(+0.66%) |
May 25, 2021 | 37.66 | 37.73 | 37.65 | 37.73 | 3,050 | +0.45(+1.21%) |
May 21, 2021 | 37.28 | 37.28 | 37.28 | 0 | +0.03(+0.08%) | |
May 20, 2021 | 37.11 | 37.29 | 37.11 | 37.25 | 5,302 | +0.86(+2.36%) |
May 19, 2021 | 36.40 | 36.42 | 35.87 | 36.39 | 4,976 | -0.11(-0.30%) |
May 18, 2021 | 36.39 | 36.63 | 36.35 | 36.50 | 1,931 | +0.35(+0.97%) |
May 17, 2021 | 36.36 | 36.36 | 35.95 | 36.15 | 2,514 | -0.21(-0.58%) |
May 14, 2021 | 35.60 | 36.36 | 35.60 | 36.36 | 3,420 | +0.81(+2.28%) |
May 13, 2021 | 35.84 | 35.96 | 35.17 | 35.55 | 7,413 | -0.15(-0.42%) |
May 12, 2021 | 36.50 | 36.50 | 35.70 | 35.70 | 8,459 | -0.80(-2.19%) |
May 11, 2021 | 35.40 | 36.59 | 35.40 | 36.50 | 5,568 | +0.00(+0.00%) |
May 10, 2021 | 37.20 | 37.20 | 36.49 | 36.50 | 4,782 | -0.70(-1.88%) |
May 07, 2021 | 37.28 | 37.46 | 37.20 | 37.20 | 5,285 | +0.36(+0.98%) |
May 06, 2021 | 37.00 | 37.00 | 36.60 | 36.84 | 4,750 | -0.21(-0.57%) |
May 05, 2021 | 37.00 | 37.50 | 37.00 | 37.05 | 4,146 | -0.11(-0.30%) |
May 04, 2021 | 38.27 | 38.27 | 36.90 | 37.16 | 10,352 | -1.09(-2.85%) |
May 03, 2021 | 38.35 | 38.53 | 38.20 | 38.25 | 5,238 | -0.24(-0.62%) |
Apr 30, 2021 | 39.40 | 39.40 | 38.34 | 38.49 | 4,209 | -0.53(-1.36%) |
Apr 29, 2021 | 39.04 | 39.23 | 38.61 | 39.02 | 2,093 | -0.27(-0.69%) |
Apr 28, 2021 | 39.12 | 39.45 | 39.12 | 39.29 | 10,925 | -0.05(-0.13%) |
Apr 27, 2021 | 40.89 | 40.89 | 39.25 | 39.34 | 6,672 | -0.26(-0.66%) |
Apr 26, 2021 | 39.20 | 39.63 | 39.20 | 39.60 | 3,705 | +0.54(+1.38%) |
Apr 23, 2021 | 38.84 | 39.08 | 38.84 | 39.06 | 1,500 | +0.47(+1.22%) |
Apr 22, 2021 | 39.10 | 39.10 | 38.55 | 38.59 | 3,363 | +0.08(+0.21%) |
Apr 21, 2021 | 39.46 | 39.46 | 38.10 | 38.51 | 1,794 | +0.48(+1.26%) |
Apr 20, 2021 | 40.00 | 40.00 | 37.82 | 38.03 | 6,944 | -0.39(-1.02%) |
Apr 19, 2021 | 38.50 | 38.65 | 38.42 | 38.42 | 5,427 | -0.69(-1.76%) |
Apr 16, 2021 | 38.60 | 39.13 | 38.60 | 39.11 | 8,030 | -0.08(-0.20%) |
Apr 15, 2021 | 41.10 | 41.10 | 39.05 | 39.19 | 2,815 | -0.05(-0.13%) |
Apr 14, 2021 | 40.80 | 40.80 | 39.24 | 39.24 | 7,675 | -1.22(-3.02%) |
Apr 13, 2021 | 40.19 | 40.67 | 40.19 | 40.46 | 6,784 | +0.72(+1.81%) |
Apr 12, 2021 | 39.10 | 39.83 | 39.10 | 39.74 | 4,198 | +0.53(+1.35%) |
Apr 09, 2021 | 40.00 | 40.00 | 38.95 | 39.21 | 43,547 | -0.03(-0.08%) |
Apr 08, 2021 | 39.64 | 39.64 | 39.18 | 39.24 | 3,197 | +0.72(+1.87%) |
Apr 07, 2021 | 40.00 | 40.00 | 38.52 | 38.52 | 3,133 | -0.80(-2.03%) |
Apr 06, 2021 | 39.67 | 39.67 | 39.28 | 39.32 | 7,555 | -0.14(-0.35%) |
Apr 05, 2021 | 39.01 | 39.65 | 39.01 | 39.46 | 7,106 | +0.87(+2.25%) |
Apr 01, 2021 | 38.59 | 38.59 | 38.59 | 0 | +0.43(+1.13%) | |
Mar 31, 2021 | 37.49 | 38.16 | 37.49 | 38.16 | 2,628 | +0.99(+2.66%) |
Mar 30, 2021 | 36.86 | 37.24 | 36.80 | 37.17 | 25,850 | +0.32(+0.87%) |
Mar 29, 2021 | 36.60 | 36.96 | 36.56 | 36.85 | 6,302 | +0.72(+1.99%) |
Mar 26, 2021 | 36.56 | 36.56 | 36.12 | 36.13 | 2,061 | +0.23(+0.64%) |
Mar 25, 2021 | 35.28 | 35.90 | 35.02 | 35.90 | 8,050 | -0.03(-0.08%) |
Mar 24, 2021 | 37.00 | 37.11 | 35.90 | 35.93 | 10,046 | -0.98(-2.66%) |
Mar 23, 2021 | 38.10 | 38.10 | 36.90 | 36.91 | 4,054 | -1.22(-3.20%) |
Mar 22, 2021 | 38.55 | 38.55 | 37.98 | 38.13 | 6,569 | -0.15(-0.39%) |
Mar 19, 2021 | 37.76 | 38.29 | 37.76 | 38.28 | 4,586 | +0.72(+1.92%) |
Mar 18, 2021 | 38.38 | 38.56 | 37.56 | 37.56 | 5,561 | -0.87(-2.26%) |
Mar 17, 2021 | 37.61 | 38.56 | 37.26 | 38.43 | 3,707 | +0.57(+1.51%) |
Mar 16, 2021 | 38.50 | 38.50 | 37.86 | 37.86 | 8,212 | -0.23(-0.60%) |
Mar 15, 2021 | 38.10 | 38.10 | 37.80 | 38.09 | 2,648 | +0.14(+0.37%) |
Mar 12, 2021 | 37.66 | 37.95 | 37.24 | 37.95 | 5,550 | -0.04(-0.11%) |
Mar 11, 2021 | 37.81 | 38.05 | 37.60 | 37.99 | 9,621 | +0.96(+2.59%) |
Mar 10, 2021 | 37.80 | 37.80 | 36.86 | 37.03 | 11,798 | -0.09(-0.24%) |
Mar 09, 2021 | 36.11 | 37.21 | 36.11 | 37.12 | 10,289 | +1.59(+4.48%) |
Mar 08, 2021 | 36.30 | 36.30 | 35.50 | 35.53 | 9,525 | -0.69(-1.91%) |
Mar 05, 2021 | 35.78 | 36.22 | 34.67 | 36.22 | 16,358 | +0.22(+0.61%) |
Mar 04, 2021 | 37.07 | 37.07 | 35.58 | 36.00 | 23,472 | -1.40(-3.74%) |
Mar 03, 2021 | 38.55 | 38.55 | 37.27 | 37.40 | 26,954 | -0.70(-1.84%) |
Mar 02, 2021 | 39.17 | 39.17 | 38.10 | 38.10 | 10,266 | -0.68(-1.75%) |