Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.01 | 40.01 | 39.62 | 39.89 | 287,673 | +0.05(+0.12%) |
May 27, 2021 | 39.85 | 40.00 | 39.75 | 39.84 | 151,902 | +0.27(+0.68%) |
May 26, 2021 | 39.29 | 39.62 | 39.29 | 39.57 | 192,481 | +0.35(+0.90%) |
May 25, 2021 | 39.79 | 39.86 | 39.17 | 39.22 | 181,109 | -0.46(-1.15%) |
May 24, 2021 | 39.71 | 39.77 | 39.47 | 39.67 | 348,600 | +0.11(+0.27%) |
May 21, 2021 | 39.63 | 39.85 | 39.40 | 39.57 | 113,731 | +0.17(+0.42%) |
May 20, 2021 | 39.39 | 39.52 | 39.11 | 39.40 | 155,174 | +0.10(+0.26%) |
May 19, 2021 | 39.12 | 39.31 | 38.68 | 39.30 | 222,934 | -0.32(-0.80%) |
May 18, 2021 | 40.06 | 40.11 | 39.61 | 39.61 | 103,529 | -0.46(-1.16%) |
May 17, 2021 | 40.01 | 40.14 | 39.73 | 40.08 | 103,605 | -0.04(-0.09%) |
May 14, 2021 | 39.84 | 40.17 | 39.71 | 40.11 | 209,912 | +0.55(+1.38%) |
May 13, 2021 | 38.75 | 39.71 | 38.68 | 39.57 | 226,625 | +0.84(+2.18%) |
May 12, 2021 | 39.75 | 39.86 | 38.68 | 38.72 | 291,382 | -1.09(-2.73%) |
May 11, 2021 | 39.73 | 40.08 | 39.46 | 39.81 | 162,662 | -0.45(-1.11%) |
May 10, 2021 | 40.52 | 40.87 | 40.24 | 40.25 | 159,103 | -0.14(-0.34%) |
May 07, 2021 | 39.93 | 40.39 | 39.79 | 40.39 | 131,151 | +0.38(+0.95%) |
May 06, 2021 | 39.74 | 40.06 | 39.45 | 40.01 | 147,478 | +0.32(+0.79%) |
May 05, 2021 | 39.71 | 39.75 | 39.27 | 39.70 | 213,676 | +0.13(+0.33%) |
May 04, 2021 | 39.28 | 39.60 | 39.09 | 39.57 | 180,546 | +0.23(+0.59%) |
May 03, 2021 | 39.23 | 39.65 | 39.13 | 39.34 | 201,639 | +0.32(+0.81%) |
Apr 30, 2021 | 39.26 | 39.34 | 38.94 | 39.02 | 166,830 | -0.45(-1.13%) |
Apr 29, 2021 | 39.47 | 39.61 | 39.19 | 39.47 | 168,954 | +0.32(+0.81%) |
Apr 28, 2021 | 39.26 | 39.31 | 39.11 | 39.15 | 192,570 | -0.05(-0.12%) |
Apr 27, 2021 | 39.18 | 39.24 | 38.96 | 39.20 | 164,423 | +0.09(+0.24%) |
Apr 26, 2021 | 39.20 | 39.35 | 39.04 | 39.10 | 191,675 | +0.10(+0.25%) |
Apr 23, 2021 | 38.58 | 39.13 | 38.57 | 39.01 | 136,316 | +0.54(+1.40%) |
Apr 22, 2021 | 38.90 | 38.90 | 38.39 | 38.47 | 219,415 | -0.33(-0.86%) |
Apr 21, 2021 | 38.21 | 38.81 | 38.15 | 38.80 | 419,607 | +0.54(+1.40%) |
Apr 20, 2021 | 38.67 | 38.74 | 38.05 | 38.27 | 438,084 | -0.44(-1.13%) |
Apr 19, 2021 | 38.79 | 38.89 | 38.51 | 38.70 | 224,758 | -0.09(-0.24%) |
Apr 16, 2021 | 38.72 | 38.90 | 38.66 | 38.79 | 307,711 | +0.28(+0.72%) |
Apr 15, 2021 | 38.52 | 38.55 | 38.23 | 38.52 | 174,193 | +0.18(+0.46%) |
Apr 14, 2021 | 38.15 | 38.59 | 38.15 | 38.34 | 286,367 | +0.25(+0.66%) |
Apr 13, 2021 | 38.37 | 38.37 | 37.91 | 38.09 | 251,941 | -0.27(-0.70%) |
Apr 12, 2021 | 38.15 | 38.42 | 38.15 | 38.36 | 170,682 | +0.28(+0.73%) |
Apr 09, 2021 | 38.10 | 38.16 | 37.94 | 38.08 | 193,196 | +0.11(+0.29%) |
Apr 08, 2021 | 38.07 | 38.07 | 37.66 | 37.97 | 190,443 | -0.04(-0.10%) |
Apr 07, 2021 | 38.21 | 38.27 | 37.90 | 38.01 | 155,970 | -0.18(-0.46%) |
Apr 06, 2021 | 38.15 | 38.36 | 38.10 | 38.18 | 160,474 | +0.05(+0.12%) |
Apr 05, 2021 | 38.19 | 38.29 | 37.99 | 38.14 | 209,978 | +0.17(+0.44%) |
Apr 01, 2021 | 37.56 | 37.97 | 37.40 | 37.97 | 179,597 | +0.52(+1.39%) |
Mar 31, 2021 | 37.67 | 37.76 | 37.38 | 37.45 | 215,115 | -0.15(-0.39%) |
Mar 30, 2021 | 37.39 | 37.69 | 37.29 | 37.60 | 151,786 | +0.28(+0.74%) |
Mar 29, 2021 | 37.50 | 37.84 | 37.21 | 37.32 | 208,684 | -0.41(-1.08%) |
Mar 26, 2021 | 37.26 | 37.74 | 37.18 | 37.73 | 192,657 | +0.72(+1.95%) |
Mar 25, 2021 | 36.07 | 37.14 | 35.93 | 37.01 | 226,492 | +0.77(+2.14%) |
Mar 24, 2021 | 36.55 | 37.00 | 36.23 | 36.23 | 658,491 | -0.07(-0.20%) |
Mar 23, 2021 | 36.94 | 37.07 | 36.17 | 36.31 | 283,899 | -0.85(-2.29%) |
Mar 22, 2021 | 37.52 | 37.52 | 36.98 | 37.16 | 167,523 | -0.37(-0.99%) |
Mar 19, 2021 | 37.53 | 37.82 | 37.20 | 37.53 | 154,598 | -0.05(-0.12%) |
Mar 18, 2021 | 37.91 | 38.36 | 37.51 | 37.57 | 250,537 | -0.34(-0.90%) |
Mar 17, 2021 | 37.72 | 37.91 | 37.50 | 37.91 | 124,268 | +0.12(+0.32%) |
Mar 16, 2021 | 38.09 | 38.09 | 37.64 | 37.79 | 189,638 | -0.35(-0.92%) |
Mar 15, 2021 | 37.91 | 38.17 | 37.63 | 38.15 | 305,325 | +0.34(+0.91%) |
Mar 12, 2021 | 37.49 | 37.84 | 37.49 | 37.80 | 235,898 | +0.34(+0.91%) |
Mar 11, 2021 | 37.41 | 37.65 | 37.20 | 37.46 | 220,024 | +0.19(+0.50%) |
Mar 10, 2021 | 36.74 | 37.36 | 36.70 | 37.28 | 295,827 | +0.66(+1.79%) |
Mar 09, 2021 | 37.04 | 37.04 | 36.58 | 36.62 | 217,804 | -0.19(-0.53%) |
Mar 08, 2021 | 36.37 | 37.17 | 36.36 | 36.81 | 342,860 | +0.59(+1.63%) |
Mar 05, 2021 | 35.67 | 36.29 | 35.08 | 36.22 | 240,979 | +0.97(+2.76%) |
Mar 04, 2021 | 35.64 | 35.91 | 34.77 | 35.25 | 399,765 | -0.42(-1.17%) |
Mar 03, 2021 | 35.60 | 36.10 | 35.54 | 35.67 | 319,675 | +0.19(+0.52%) |
Mar 02, 2021 | 35.76 | 35.80 | 35.44 | 35.48 | 242,195 | -0.32(-0.90%) |