Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.10 | 39.32 | 38.87 | 39.28 | 27,384 | +0.33(+0.85%) |
May 27, 2021 | 38.68 | 39.02 | 38.58 | 38.95 | 25,085 | +0.47(+1.22%) |
May 26, 2021 | 38.03 | 38.54 | 38.03 | 38.49 | 60,760 | +0.59(+1.55%) |
May 25, 2021 | 38.10 | 38.23 | 37.77 | 37.90 | 25,155 | +0.14(+0.36%) |
May 24, 2021 | 37.55 | 37.94 | 37.48 | 37.76 | 35,519 | +0.46(+1.23%) |
May 21, 2021 | 37.56 | 37.63 | 37.27 | 37.30 | 22,131 | -0.04(-0.10%) |
May 20, 2021 | 37.02 | 37.48 | 37.02 | 37.34 | 29,407 | +0.73(+1.98%) |
May 19, 2021 | 36.06 | 36.70 | 35.92 | 36.61 | 43,694 | -0.14(-0.37%) |
May 18, 2021 | 36.89 | 37.16 | 36.67 | 36.75 | 24,033 | +0.27(+0.73%) |
May 17, 2021 | 36.49 | 36.55 | 36.09 | 36.49 | 28,426 | -0.11(-0.30%) |
May 14, 2021 | 36.10 | 36.70 | 35.93 | 36.60 | 38,297 | +0.93(+2.60%) |
May 13, 2021 | 35.87 | 36.39 | 35.26 | 35.67 | 85,976 | -0.20(-0.56%) |
May 12, 2021 | 36.36 | 36.50 | 35.70 | 35.87 | 147,790 | -0.87(-2.37%) |
May 11, 2021 | 36.04 | 37.07 | 35.80 | 36.74 | 52,131 | -0.10(-0.27%) |
May 10, 2021 | 37.85 | 37.85 | 36.82 | 36.84 | 37,006 | -1.06(-2.81%) |
May 07, 2021 | 37.49 | 38.03 | 37.49 | 37.91 | 58,516 | +0.68(+1.82%) |
May 06, 2021 | 37.37 | 37.40 | 36.90 | 37.23 | 37,515 | -0.17(-0.47%) |
May 05, 2021 | 37.56 | 37.83 | 37.30 | 37.40 | 26,110 | +0.26(+0.69%) |
May 04, 2021 | 37.63 | 37.72 | 36.72 | 37.15 | 54,506 | -1.04(-2.72%) |
May 03, 2021 | 38.68 | 38.78 | 38.18 | 38.18 | 49,516 | -0.26(-0.67%) |
Apr 30, 2021 | 38.82 | 39.06 | 38.42 | 38.44 | 41,945 | -0.84(-2.13%) |
Apr 29, 2021 | 39.98 | 39.99 | 39.17 | 39.28 | 43,493 | -0.40(-1.02%) |
Apr 28, 2021 | 39.93 | 40.16 | 39.68 | 39.68 | 81,498 | -0.28(-0.71%) |
Apr 27, 2021 | 40.33 | 40.39 | 39.93 | 39.96 | 30,654 | -0.18(-0.46%) |
Apr 26, 2021 | 39.74 | 40.36 | 39.67 | 40.15 | 50,872 | +0.69(+1.74%) |
Apr 23, 2021 | 38.81 | 39.74 | 38.81 | 39.46 | 72,995 | +1.03(+2.67%) |
Apr 22, 2021 | 38.95 | 39.12 | 38.40 | 38.43 | 29,108 | -0.35(-0.90%) |
Apr 21, 2021 | 37.89 | 38.82 | 37.80 | 38.78 | 33,155 | +0.59(+1.54%) |
Apr 20, 2021 | 38.86 | 38.94 | 37.99 | 38.19 | 47,600 | -0.78(-2.00%) |
Apr 19, 2021 | 39.35 | 39.56 | 38.78 | 38.97 | 42,233 | -0.52(-1.32%) |
Apr 16, 2021 | 39.44 | 39.55 | 39.12 | 39.50 | 93,804 | +0.40(+1.03%) |
Apr 15, 2021 | 39.19 | 39.58 | 38.93 | 39.09 | 54,139 | +0.14(+0.35%) |
Apr 14, 2021 | 39.33 | 39.55 | 38.95 | 38.95 | 50,271 | -0.23(-0.59%) |
Apr 13, 2021 | 39.11 | 39.25 | 38.83 | 39.18 | 64,852 | +0.37(+0.95%) |
Apr 12, 2021 | 39.29 | 39.29 | 38.64 | 38.82 | 57,602 | -0.71(-1.79%) |
Apr 09, 2021 | 39.54 | 39.60 | 39.35 | 39.52 | 73,648 | -0.07(-0.19%) |
Apr 08, 2021 | 39.67 | 39.82 | 39.42 | 39.60 | 78,816 | +0.17(+0.44%) |
Apr 07, 2021 | 39.87 | 39.93 | 39.28 | 39.42 | 86,160 | -0.73(-1.83%) |
Apr 06, 2021 | 40.06 | 40.34 | 39.96 | 40.16 | 107,624 | -0.05(-0.11%) |
Apr 05, 2021 | 40.08 | 40.38 | 39.95 | 40.20 | 94,422 | +0.53(+1.34%) |
Apr 01, 2021 | 39.63 | 39.73 | 39.32 | 39.67 | 103,065 | +0.77(+1.98%) |
Mar 31, 2021 | 38.62 | 39.02 | 38.57 | 38.90 | 288,783 | +0.76(+2.00%) |
Mar 30, 2021 | 37.49 | 38.36 | 37.27 | 38.14 | 51,860 | +0.62(+1.66%) |
Mar 29, 2021 | 38.03 | 38.22 | 37.39 | 37.51 | 62,506 | -0.51(-1.35%) |
Mar 26, 2021 | 37.38 | 38.21 | 37.24 | 38.03 | 81,711 | +0.79(+2.12%) |
Mar 25, 2021 | 36.71 | 37.44 | 36.40 | 37.24 | 43,704 | -0.04(-0.10%) |
Mar 24, 2021 | 38.54 | 38.58 | 37.27 | 37.27 | 69,171 | -1.20(-3.12%) |
Mar 23, 2021 | 39.51 | 39.51 | 38.43 | 38.48 | 73,664 | -1.53(-3.83%) |
Mar 22, 2021 | 39.91 | 40.36 | 39.60 | 40.01 | 141,973 | +0.41(+1.04%) |
Mar 19, 2021 | 39.21 | 39.75 | 38.78 | 39.60 | 62,754 | +0.36(+0.91%) |
Mar 18, 2021 | 39.95 | 40.27 | 39.14 | 39.24 | 133,485 | -1.18(-2.93%) |
Mar 17, 2021 | 39.45 | 40.54 | 39.38 | 40.42 | 101,034 | +0.46(+1.15%) |
Mar 16, 2021 | 40.19 | 40.39 | 39.73 | 39.96 | 286,513 | +0.08(+0.21%) |
Mar 15, 2021 | 39.89 | 40.05 | 39.47 | 39.88 | 52,235 | +0.20(+0.51%) |
Mar 12, 2021 | 39.38 | 39.86 | 39.12 | 39.68 | 88,465 | -0.53(-1.31%) |
Mar 11, 2021 | 39.56 | 40.26 | 39.52 | 40.21 | 124,838 | +1.45(+3.75%) |
Mar 10, 2021 | 39.01 | 39.35 | 38.55 | 38.75 | 119,726 | +0.02(+0.05%) |
Mar 09, 2021 | 38.17 | 39.06 | 37.96 | 38.73 | 200,843 | +1.55(+4.17%) |
Mar 08, 2021 | 38.16 | 38.68 | 36.92 | 37.18 | 89,122 | -1.17(-3.06%) |
Mar 05, 2021 | 38.39 | 38.47 | 36.71 | 38.36 | 94,784 | +0.54(+1.43%) |
Mar 04, 2021 | 39.12 | 39.46 | 37.40 | 37.82 | 169,183 | -1.77(-4.47%) |
Mar 03, 2021 | 40.49 | 40.66 | 39.53 | 39.59 | 99,167 | -0.76(-1.89%) |
Mar 02, 2021 | 40.99 | 41.04 | 40.24 | 40.35 | 74,048 | -0.63(-1.55%) |