Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.04 | 41.04 | 40.57 | 40.69 | 174,858 | -0.13(-0.32%) |
May 27, 2021 | 40.97 | 40.97 | 40.79 | 40.83 | 113,626 | +0.19(+0.46%) |
May 26, 2021 | 40.53 | 40.64 | 40.38 | 40.64 | 118,361 | +0.31(+0.77%) |
May 25, 2021 | 40.81 | 40.81 | 40.29 | 40.33 | 117,868 | -0.29(-0.72%) |
May 24, 2021 | 40.87 | 40.87 | 40.60 | 40.62 | 126,553 | +0.08(+0.19%) |
May 21, 2021 | 40.67 | 40.83 | 40.49 | 40.54 | 113,450 | +0.16(+0.40%) |
May 20, 2021 | 40.32 | 40.53 | 40.11 | 40.38 | 182,796 | +0.18(+0.45%) |
May 19, 2021 | 40.20 | 40.23 | 39.66 | 40.20 | 264,324 | -0.34(-0.84%) |
May 18, 2021 | 41.07 | 41.07 | 40.54 | 40.54 | 456,408 | -0.43(-1.04%) |
May 17, 2021 | 40.90 | 41.03 | 40.70 | 40.97 | 375,654 | +0.11(+0.28%) |
May 14, 2021 | 40.78 | 40.89 | 40.62 | 40.85 | 257,009 | +0.42(+1.03%) |
May 13, 2021 | 39.93 | 40.59 | 39.80 | 40.44 | 217,282 | +0.72(+1.81%) |
May 12, 2021 | 40.55 | 40.68 | 39.67 | 39.72 | 794,505 | -1.09(-2.66%) |
May 11, 2021 | 41.22 | 41.22 | 40.47 | 40.81 | 472,121 | -0.61(-1.48%) |
May 10, 2021 | 41.54 | 41.97 | 41.39 | 41.42 | 624,762 | +0.12(+0.30%) |
May 07, 2021 | 41.01 | 41.33 | 40.75 | 41.30 | 834,211 | +0.48(+1.18%) |
May 06, 2021 | 40.54 | 40.82 | 40.23 | 40.82 | 228,718 | +0.33(+0.82%) |
May 05, 2021 | 40.51 | 40.57 | 40.10 | 40.49 | 391,825 | +0.12(+0.30%) |
May 04, 2021 | 40.28 | 40.36 | 39.96 | 40.36 | 134,641 | +0.05(+0.12%) |
May 03, 2021 | 39.95 | 40.50 | 39.91 | 40.32 | 127,930 | +0.65(+1.64%) |
Apr 30, 2021 | 39.85 | 39.93 | 39.58 | 39.66 | 106,603 | -0.33(-0.83%) |
Apr 29, 2021 | 40.00 | 40.06 | 39.72 | 40.00 | 155,065 | +0.22(+0.55%) |
Apr 28, 2021 | 39.88 | 39.90 | 39.74 | 39.78 | 220,662 | +0.03(+0.07%) |
Apr 27, 2021 | 39.66 | 39.88 | 39.62 | 39.75 | 167,705 | +0.06(+0.14%) |
Apr 26, 2021 | 40.00 | 40.00 | 39.66 | 39.69 | 140,562 | -0.14(-0.36%) |
Apr 23, 2021 | 39.72 | 39.97 | 39.43 | 39.83 | 149,266 | +0.27(+0.69%) |
Apr 22, 2021 | 40.02 | 40.02 | 39.49 | 39.56 | 148,120 | -0.31(-0.78%) |
Apr 21, 2021 | 39.47 | 39.90 | 39.46 | 39.87 | 211,079 | +0.47(+1.20%) |
Apr 20, 2021 | 39.82 | 39.82 | 39.24 | 39.40 | 266,678 | -0.37(-0.94%) |
Apr 19, 2021 | 40.07 | 40.08 | 39.67 | 39.77 | 219,751 | -0.16(-0.39%) |
Apr 16, 2021 | 39.85 | 40.02 | 39.75 | 39.93 | 239,884 | +0.41(+1.03%) |
Apr 15, 2021 | 39.53 | 39.56 | 39.34 | 39.52 | 251,161 | +0.26(+0.67%) |
Apr 14, 2021 | 39.28 | 39.48 | 39.15 | 39.26 | 80,226 | +0.15(+0.39%) |
Apr 13, 2021 | 39.39 | 39.39 | 38.97 | 39.11 | 175,028 | -0.26(-0.67%) |
Apr 12, 2021 | 39.41 | 39.41 | 39.24 | 39.37 | 75,057 | +0.08(+0.19%) |
Apr 09, 2021 | 39.10 | 39.30 | 38.98 | 39.30 | 65,952 | +0.35(+0.91%) |
Apr 08, 2021 | 39.13 | 39.13 | 38.74 | 38.94 | 175,311 | -0.00(-0.01%) |
Apr 07, 2021 | 39.21 | 39.21 | 38.90 | 38.95 | 126,793 | -0.11(-0.29%) |
Apr 06, 2021 | 39.07 | 39.25 | 39.02 | 39.06 | 128,194 | +0.01(+0.02%) |
Apr 05, 2021 | 39.05 | 39.14 | 38.81 | 39.05 | 397,624 | +0.41(+1.05%) |
Apr 01, 2021 | 38.70 | 38.70 | 38.28 | 38.64 | 151,065 | +0.22(+0.57%) |
Mar 31, 2021 | 38.90 | 38.90 | 38.43 | 38.43 | 78,764 | -0.27(-0.71%) |
Mar 30, 2021 | 38.56 | 38.79 | 38.40 | 38.70 | 144,413 | +0.17(+0.44%) |
Mar 29, 2021 | 38.82 | 38.98 | 38.44 | 38.53 | 186,241 | -0.26(-0.68%) |
Mar 26, 2021 | 38.27 | 38.80 | 38.14 | 38.80 | 157,311 | +0.83(+2.19%) |
Mar 25, 2021 | 37.23 | 38.04 | 36.98 | 37.96 | 180,090 | +0.77(+2.08%) |
Mar 24, 2021 | 37.41 | 37.77 | 37.17 | 37.19 | 83,659 | -0.17(-0.46%) |
Mar 23, 2021 | 38.11 | 38.11 | 37.27 | 37.36 | 115,750 | -0.86(-2.25%) |
Mar 22, 2021 | 38.12 | 38.25 | 37.87 | 38.22 | 45,801 | +0.19(+0.49%) |
Mar 19, 2021 | 37.74 | 38.26 | 37.61 | 38.03 | 113,414 | +0.22(+0.57%) |
Mar 18, 2021 | 37.88 | 38.38 | 37.76 | 37.82 | 53,481 | -0.11(-0.30%) |
Mar 17, 2021 | 37.75 | 37.94 | 37.36 | 37.93 | 58,463 | +0.11(+0.30%) |
Mar 16, 2021 | 37.99 | 37.99 | 37.74 | 37.82 | 26,003 | -0.11(-0.30%) |
Mar 15, 2021 | 37.73 | 37.95 | 37.65 | 37.93 | 61,887 | +0.42(+1.13%) |
Mar 12, 2021 | 37.05 | 37.55 | 37.05 | 37.51 | 78,052 | +0.57(+1.53%) |
Mar 11, 2021 | 37.11 | 37.14 | 36.80 | 36.94 | 104,989 | +0.26(+0.72%) |
Mar 10, 2021 | 36.22 | 36.83 | 36.22 | 36.68 | 138,573 | +0.57(+1.59%) |
Mar 09, 2021 | 36.68 | 36.68 | 36.08 | 36.10 | 54,396 | -0.28(-0.78%) |
Mar 08, 2021 | 35.77 | 36.63 | 35.72 | 36.39 | 200,965 | +0.84(+2.36%) |
Mar 05, 2021 | 34.93 | 35.65 | 34.56 | 35.55 | 184,564 | +1.02(+2.95%) |
Mar 04, 2021 | 34.87 | 35.08 | 34.04 | 34.53 | 78,330 | -0.30(-0.87%) |
Mar 03, 2021 | 34.88 | 35.14 | 34.65 | 34.83 | 65,141 | +0.02(+0.05%) |
Mar 02, 2021 | 34.91 | 35.03 | 34.74 | 34.81 | 53,901 | -0.01(-0.03%) |