Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.54 | 38.54 | 38.49 | 38.51 | 1,814,388 | +0.00(+0.00%) |
May 27, 2021 | 38.58 | 38.58 | 38.50 | 38.51 | 2,164,703 | -0.01(-0.02%) |
May 26, 2021 | 38.52 | 38.52 | 38.49 | 38.52 | 758,207 | +0.00(+0.00%) |
May 25, 2021 | 38.53 | 38.53 | 38.48 | 38.52 | 3,443,299 | +0.01(+0.02%) |
May 24, 2021 | 38.50 | 38.53 | 38.46 | 38.51 | 1,230,172 | +0.06(+0.15%) |
May 21, 2021 | 38.45 | 38.46 | 38.40 | 38.45 | 963,287 | +0.05(+0.13%) |
May 20, 2021 | 38.35 | 38.43 | 38.33 | 38.40 | 1,132,869 | +0.14(+0.37%) |
May 19, 2021 | 38.32 | 38.38 | 38.25 | 38.26 | 3,270,385 | -0.11(-0.28%) |
May 18, 2021 | 38.44 | 38.45 | 38.37 | 38.37 | 1,781,453 | -0.06(-0.15%) |
May 17, 2021 | 38.47 | 38.49 | 38.40 | 38.43 | 1,011,802 | -0.02(-0.04%) |
May 14, 2021 | 38.45 | 38.46 | 38.41 | 38.44 | 1,357,649 | +0.08(+0.22%) |
May 13, 2021 | 38.34 | 38.40 | 38.33 | 38.36 | 1,282,142 | +0.05(+0.13%) |
May 12, 2021 | 38.38 | 38.38 | 38.29 | 38.31 | 1,057,848 | -0.11(-0.28%) |
May 11, 2021 | 38.38 | 38.43 | 38.32 | 38.42 | 1,758,092 | -0.02(-0.04%) |
May 10, 2021 | 38.51 | 38.51 | 38.42 | 38.43 | 753,697 | -0.03(-0.09%) |
May 07, 2021 | 38.51 | 38.51 | 38.45 | 38.47 | 2,276,883 | +0.03(+0.07%) |
May 06, 2021 | 38.44 | 38.47 | 38.42 | 38.44 | 848,078 | -0.03(-0.07%) |
May 05, 2021 | 38.45 | 38.48 | 38.39 | 38.47 | 1,952,636 | +0.03(+0.09%) |
May 04, 2021 | 38.42 | 38.43 | 38.36 | 38.43 | 911,776 | +0.03(+0.07%) |
May 03, 2021 | 38.46 | 38.46 | 38.40 | 38.41 | 491,555 | -0.01(-0.01%) |
Apr 30, 2021 | 38.39 | 38.43 | 38.39 | 38.41 | 1,621,038 | +0.00(+0.00%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.39 | 38.41 | 2,004,891 | +0.03(+0.09%) |
Apr 28, 2021 | 38.37 | 38.42 | 38.31 | 38.38 | 1,315,100 | +0.04(+0.11%) |
Apr 27, 2021 | 38.38 | 38.38 | 38.33 | 38.34 | 3,496,887 | +0.00(+0.00%) |
Apr 26, 2021 | 38.36 | 38.41 | 38.34 | 38.34 | 1,871,890 | -0.03(-0.09%) |
Apr 23, 2021 | 38.33 | 38.40 | 38.31 | 38.37 | 662,021 | +0.07(+0.17%) |
Apr 22, 2021 | 38.39 | 38.39 | 38.29 | 38.31 | 673,065 | -0.04(-0.11%) |
Apr 21, 2021 | 38.24 | 38.35 | 38.24 | 38.35 | 1,812,390 | +0.08(+0.22%) |
Apr 20, 2021 | 38.26 | 38.32 | 38.25 | 38.26 | 1,861,633 | -0.06(-0.15%) |
Apr 19, 2021 | 38.32 | 38.33 | 38.30 | 38.32 | 1,402,542 | +0.02(+0.04%) |
Apr 16, 2021 | 38.36 | 38.40 | 38.31 | 38.31 | 1,277,772 | -0.07(-0.17%) |
Apr 15, 2021 | 38.36 | 38.39 | 38.32 | 38.37 | 1,555,941 | +0.09(+0.24%) |
Apr 14, 2021 | 38.28 | 38.34 | 38.27 | 38.28 | 924,589 | +0.00(+0.00%) |
Apr 13, 2021 | 38.26 | 38.29 | 38.20 | 38.28 | 866,815 | +0.01(+0.02%) |
Apr 12, 2021 | 38.26 | 38.27 | 38.21 | 38.27 | 742,670 | +0.01(+0.02%) |
Apr 09, 2021 | 38.30 | 38.30 | 38.24 | 38.26 | 704,107 | -0.02(-0.04%) |
Apr 08, 2021 | 38.31 | 38.31 | 38.28 | 38.28 | 1,544,221 | +0.02(+0.04%) |
Apr 07, 2021 | 38.26 | 38.30 | 38.26 | 38.26 | 847,140 | -0.01(-0.02%) |
Apr 06, 2021 | 38.23 | 38.29 | 38.22 | 38.27 | 1,509,638 | +0.06(+0.15%) |
Apr 05, 2021 | 38.25 | 38.25 | 38.20 | 38.21 | 887,329 | +0.02(+0.04%) |
Apr 01, 2021 | 38.26 | 38.30 | 38.14 | 38.20 | 3,808,686 | +0.05(+0.13%) |
Mar 31, 2021 | 38.05 | 38.18 | 38.05 | 38.15 | 2,144,454 | +0.09(+0.24%) |
Mar 30, 2021 | 38.11 | 38.11 | 38.05 | 38.06 | 4,348,884 | -0.05(-0.13%) |
Mar 29, 2021 | 38.07 | 38.12 | 38.02 | 38.11 | 1,608,922 | +0.03(+0.09%) |
Mar 26, 2021 | 38.03 | 38.09 | 37.95 | 38.07 | 901,197 | +0.09(+0.24%) |
Mar 25, 2021 | 37.95 | 38.01 | 37.91 | 37.98 | 820,789 | +0.04(+0.11%) |
Mar 24, 2021 | 37.99 | 38.06 | 37.93 | 37.94 | 2,005,237 | +0.02(+0.07%) |
Mar 23, 2021 | 37.91 | 37.94 | 37.87 | 37.92 | 899,376 | -0.01(-0.02%) |
Mar 22, 2021 | 37.85 | 37.97 | 37.85 | 37.92 | 1,929,485 | +0.07(+0.20%) |
Mar 19, 2021 | 37.76 | 37.86 | 37.68 | 37.85 | 1,266,359 | +0.12(+0.33%) |
Mar 18, 2021 | 37.83 | 37.84 | 37.71 | 37.73 | 3,141,875 | -0.17(-0.44%) |
Mar 17, 2021 | 37.83 | 37.96 | 37.78 | 37.89 | 1,358,483 | +0.05(+0.13%) |
Mar 16, 2021 | 37.91 | 37.91 | 37.84 | 37.84 | 964,985 | -0.08(-0.22%) |
Mar 15, 2021 | 37.93 | 37.93 | 37.86 | 37.92 | 774,997 | +0.02(+0.07%) |
Mar 12, 2021 | 37.90 | 37.91 | 37.85 | 37.90 | 572,419 | -0.02(-0.07%) |
Mar 11, 2021 | 37.90 | 37.98 | 37.87 | 37.92 | 1,218,159 | +0.08(+0.22%) |
Mar 10, 2021 | 37.78 | 37.87 | 37.76 | 37.84 | 1,403,745 | +0.10(+0.26%) |
Mar 09, 2021 | 37.80 | 37.84 | 37.72 | 37.74 | 2,933,992 | +0.03(+0.09%) |
Mar 08, 2021 | 37.85 | 37.90 | 37.68 | 37.71 | 837,519 | -0.17(-0.44%) |
Mar 05, 2021 | 37.86 | 37.91 | 37.70 | 37.87 | 1,132,831 | +0.11(+0.29%) |
Mar 04, 2021 | 37.87 | 37.95 | 37.67 | 37.77 | 1,560,091 | -0.05(-0.13%) |
Mar 03, 2021 | 37.90 | 37.90 | 37.81 | 37.82 | 4,732,248 | -0.09(-0.24%) |
Mar 02, 2021 | 37.97 | 38.00 | 37.89 | 37.91 | 1,293,963 | -0.05(-0.13%) |