Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.00 | 41.23 | 40.90 | 40.90 | 4,431 | +0.14(+0.33%) |
May 27, 2021 | 40.72 | 40.78 | 40.72 | 40.77 | 3,245 | +0.09(+0.21%) |
May 26, 2021 | 41.01 | 41.01 | 40.49 | 40.68 | 3,888 | -0.23(-0.55%) |
May 25, 2021 | 41.01 | 41.03 | 40.86 | 40.91 | 14,048 | +0.10(+0.23%) |
May 24, 2021 | 41.00 | 41.37 | 40.81 | 40.81 | 5,361 | +0.11(+0.28%) |
May 21, 2021 | 40.84 | 41.08 | 40.70 | 40.70 | 6,563 | +0.09(+0.22%) |
May 20, 2021 | 40.44 | 40.72 | 40.44 | 40.61 | 2,785 | +0.47(+1.16%) |
May 19, 2021 | 39.77 | 40.14 | 39.72 | 40.14 | 12,869 | -0.12(-0.31%) |
May 18, 2021 | 40.00 | 40.45 | 40.00 | 40.27 | 5,536 | +0.19(+0.47%) |
May 17, 2021 | 40.41 | 40.41 | 40.08 | 40.08 | 7,108 | -0.25(-0.61%) |
May 14, 2021 | 40.27 | 40.38 | 40.22 | 40.33 | 7,683 | +0.31(+0.77%) |
May 13, 2021 | 39.74 | 40.15 | 39.74 | 40.02 | 6,409 | +0.31(+0.78%) |
May 12, 2021 | 40.17 | 40.21 | 39.71 | 39.71 | 8,551 | -0.65(-1.60%) |
May 11, 2021 | 40.46 | 40.58 | 40.30 | 40.36 | 8,247 | -0.48(-1.18%) |
May 10, 2021 | 41.01 | 41.15 | 40.84 | 40.84 | 3,861 | -0.13(-0.32%) |
May 07, 2021 | 41.12 | 41.19 | 40.97 | 40.97 | 17,308 | +0.27(+0.66%) |
May 06, 2021 | 40.59 | 40.70 | 40.30 | 40.70 | 11,544 | +0.00(+0.00%) |
May 05, 2021 | 40.80 | 40.99 | 40.60 | 40.70 | 7,569 | -0.11(-0.27%) |
May 04, 2021 | 40.94 | 40.94 | 40.55 | 40.81 | 6,796 | -0.13(-0.33%) |
May 03, 2021 | 40.92 | 41.11 | 40.92 | 40.94 | 7,173 | +0.10(+0.26%) |
Apr 30, 2021 | 40.92 | 40.92 | 40.75 | 40.84 | 3,500 | -0.26(-0.62%) |
Apr 29, 2021 | 41.29 | 41.29 | 40.98 | 41.10 | 6,141 | -0.08(-0.19%) |
Apr 28, 2021 | 41.32 | 41.33 | 41.17 | 41.17 | 12,464 | -0.05(-0.13%) |
Apr 27, 2021 | 41.31 | 41.35 | 41.18 | 41.23 | 4,213 | -0.16(-0.39%) |
Apr 26, 2021 | 41.60 | 41.60 | 41.34 | 41.39 | 13,776 | -0.08(-0.20%) |
Apr 23, 2021 | 41.10 | 41.58 | 41.10 | 41.47 | 8,700 | +0.29(+0.69%) |
Apr 22, 2021 | 41.24 | 41.40 | 41.08 | 41.19 | 11,259 | +0.03(+0.06%) |
Apr 21, 2021 | 40.66 | 41.16 | 40.66 | 41.16 | 6,726 | +0.68(+1.68%) |
Apr 20, 2021 | 40.38 | 40.53 | 40.37 | 40.48 | 21,242 | +0.00(+0.00%) |
Apr 19, 2021 | 40.72 | 40.72 | 40.40 | 40.48 | 19,836 | -0.19(-0.47%) |
Apr 16, 2021 | 40.76 | 40.76 | 40.37 | 40.67 | 13,900 | +0.17(+0.42%) |
Apr 15, 2021 | 40.01 | 40.53 | 40.01 | 40.50 | 79,798 | +0.85(+2.14%) |
Apr 14, 2021 | 39.83 | 39.90 | 39.65 | 39.65 | 3,179 | -0.08(-0.20%) |
Apr 13, 2021 | 39.52 | 39.74 | 39.52 | 39.73 | 9,093 | +0.33(+0.83%) |
Apr 12, 2021 | 39.41 | 39.45 | 39.32 | 39.40 | 12,003 | +0.00(+0.01%) |
Apr 09, 2021 | 39.08 | 39.40 | 39.08 | 39.40 | 8,400 | +0.46(+1.19%) |
Apr 08, 2021 | 39.06 | 39.07 | 38.93 | 38.93 | 14,195 | +0.15(+0.40%) |
Apr 07, 2021 | 39.08 | 39.08 | 38.73 | 38.78 | 8,842 | -0.18(-0.47%) |
Apr 06, 2021 | 39.15 | 39.19 | 38.96 | 38.96 | 4,610 | -0.05(-0.12%) |
Apr 05, 2021 | 38.71 | 39.02 | 38.71 | 39.01 | 16,061 | +0.40(+1.04%) |
Apr 01, 2021 | 38.94 | 38.94 | 38.60 | 38.61 | 5,600 | -0.14(-0.37%) |
Mar 31, 2021 | 38.70 | 38.93 | 38.70 | 38.75 | 1,407 | +0.25(+0.65%) |
Mar 30, 2021 | 38.62 | 38.62 | 38.50 | 38.50 | 733 | -0.25(-0.64%) |
Mar 29, 2021 | 38.52 | 38.81 | 38.51 | 38.75 | 15,651 | +0.05(+0.13%) |
Mar 26, 2021 | 38.21 | 38.70 | 38.12 | 38.70 | 5,200 | +0.57(+1.50%) |
Mar 25, 2021 | 37.94 | 38.13 | 37.57 | 38.13 | 5,811 | +0.05(+0.13%) |
Mar 24, 2021 | 38.26 | 38.38 | 38.08 | 38.08 | 1,806 | -0.04(-0.10%) |
Mar 23, 2021 | 38.32 | 38.42 | 38.05 | 38.11 | 24,660 | -0.36(-0.94%) |
Mar 22, 2021 | 39.00 | 39.00 | 38.27 | 38.48 | 2,298 | +0.24(+0.63%) |
Mar 19, 2021 | 38.11 | 38.45 | 37.99 | 38.23 | 3,800 | +0.24(+0.64%) |
Mar 18, 2021 | 38.07 | 38.30 | 37.99 | 37.99 | 4,537 | -0.12(-0.30%) |
Mar 17, 2021 | 38.00 | 38.25 | 37.97 | 38.11 | 12,576 | -0.16(-0.41%) |
Mar 16, 2021 | 38.39 | 38.47 | 38.20 | 38.26 | 4,317 | -0.19(-0.48%) |
Mar 15, 2021 | 38.25 | 38.45 | 38.14 | 38.45 | 2,489 | +0.29(+0.75%) |
Mar 12, 2021 | 37.94 | 38.16 | 37.94 | 38.16 | 9,200 | +0.09(+0.25%) |
Mar 11, 2021 | 37.90 | 38.22 | 37.75 | 38.07 | 8,516 | +0.45(+1.20%) |
Mar 10, 2021 | 37.82 | 38.08 | 37.62 | 37.62 | 6,238 | +0.10(+0.27%) |
Mar 09, 2021 | 37.19 | 38.12 | 37.19 | 37.52 | 4,869 | +0.32(+0.86%) |
Mar 08, 2021 | 37.57 | 37.69 | 37.20 | 37.20 | 3,129 | -0.24(-0.65%) |
Mar 05, 2021 | 37.00 | 37.50 | 36.48 | 37.44 | 12,200 | +0.78(+2.14%) |
Mar 04, 2021 | 37.28 | 37.30 | 36.60 | 36.66 | 24,014 | -0.71(-1.91%) |
Mar 03, 2021 | 37.60 | 37.71 | 37.37 | 37.37 | 5,645 | -0.73(-1.92%) |
Mar 02, 2021 | 38.27 | 38.27 | 38.10 | 38.10 | 1,901 | -0.08(-0.20%) |