Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.28 | 39.60 | 39.28 | 39.39 | 3,264 | +0.18(+0.45%) |
May 27, 2021 | 39.13 | 39.28 | 39.13 | 39.22 | 3,990 | +0.03(+0.07%) |
May 26, 2021 | 39.09 | 39.27 | 39.09 | 39.19 | 793 | +0.12(+0.32%) |
May 25, 2021 | 39.22 | 39.22 | 39.06 | 39.06 | 2,150 | +0.06(+0.17%) |
May 24, 2021 | 38.81 | 39.17 | 38.81 | 39.00 | 7,218 | +0.35(+0.92%) |
May 21, 2021 | 39.01 | 39.03 | 38.64 | 38.64 | 4,403 | -0.16(-0.41%) |
May 20, 2021 | 38.33 | 38.83 | 38.33 | 38.80 | 4,440 | +0.87(+2.28%) |
May 19, 2021 | 37.58 | 37.94 | 37.58 | 37.94 | 536 | +0.01(+0.02%) |
May 18, 2021 | 38.17 | 38.28 | 37.93 | 37.93 | 888 | +0.00(+0.00%) |
May 17, 2021 | 37.56 | 38.11 | 37.56 | 37.93 | 4,119 | -0.19(-0.49%) |
May 14, 2021 | 37.92 | 38.25 | 37.92 | 38.11 | 1,395 | +0.69(+1.85%) |
May 13, 2021 | 37.38 | 37.70 | 37.14 | 37.42 | 79,240 | +0.43(+1.16%) |
May 12, 2021 | 38.00 | 38.00 | 36.99 | 36.99 | 4,189 | -1.23(-3.21%) |
May 11, 2021 | 37.94 | 38.22 | 37.94 | 38.22 | 1,276 | -0.08(-0.20%) |
May 10, 2021 | 38.88 | 38.88 | 38.30 | 38.30 | 5,271 | -0.67(-1.72%) |
May 07, 2021 | 39.15 | 39.15 | 38.97 | 38.97 | 1,734 | +0.36(+0.92%) |
May 06, 2021 | 38.34 | 38.61 | 38.30 | 38.61 | 10,377 | +0.00(+0.01%) |
May 05, 2021 | 38.61 | 38.61 | 38.61 | 38.61 | 571 | -0.02(-0.05%) |
May 04, 2021 | 39.28 | 39.28 | 38.44 | 38.62 | 48,456 | -0.88(-2.23%) |
May 03, 2021 | 40.15 | 40.15 | 39.50 | 39.50 | 5,542 | -0.36(-0.90%) |
Apr 30, 2021 | 40.15 | 40.31 | 39.86 | 39.86 | 2,545 | -0.44(-1.09%) |
Apr 29, 2021 | 40.50 | 40.50 | 40.05 | 40.30 | 5,915 | -0.17(-0.42%) |
Apr 28, 2021 | 40.45 | 40.47 | 40.45 | 40.47 | 505 | -0.23(-0.56%) |
Apr 27, 2021 | 41.00 | 41.00 | 40.69 | 40.70 | 1,627 | -0.12(-0.29%) |
Apr 26, 2021 | 40.31 | 40.84 | 40.31 | 40.82 | 4,974 | +0.45(+1.11%) |
Apr 23, 2021 | 39.90 | 40.40 | 39.90 | 40.37 | 4,276 | +0.57(+1.44%) |
Apr 22, 2021 | 40.03 | 40.28 | 39.78 | 39.80 | 4,190 | -0.21(-0.52%) |
Apr 21, 2021 | 39.79 | 40.01 | 39.72 | 40.01 | 2,007 | +0.43(+1.09%) |
Apr 20, 2021 | 39.94 | 39.94 | 39.40 | 39.58 | 6,226 | -0.25(-0.63%) |
Apr 19, 2021 | 40.53 | 40.53 | 39.66 | 39.83 | 8,229 | -0.51(-1.28%) |
Apr 16, 2021 | 40.59 | 40.59 | 40.20 | 40.34 | 10,691 | -0.05(-0.12%) |
Apr 15, 2021 | 39.92 | 40.42 | 39.87 | 40.39 | 9,833 | +0.70(+1.76%) |
Apr 14, 2021 | 40.26 | 40.26 | 39.69 | 39.69 | 7,420 | -0.38(-0.96%) |
Apr 13, 2021 | 40.02 | 40.08 | 39.77 | 40.08 | 2,307 | +0.78(+2.00%) |
Apr 12, 2021 | 39.35 | 39.56 | 38.80 | 39.29 | 12,711 | -0.10(-0.25%) |
Apr 09, 2021 | 39.00 | 39.39 | 39.00 | 39.39 | 3,665 | +0.24(+0.60%) |
Apr 08, 2021 | 39.13 | 39.18 | 39.07 | 39.15 | 2,631 | +0.46(+1.19%) |
Apr 07, 2021 | 38.80 | 38.89 | 38.69 | 38.69 | 820 | -0.10(-0.27%) |
Apr 06, 2021 | 38.69 | 38.88 | 38.68 | 38.80 | 2,423 | +0.16(+0.42%) |
Apr 05, 2021 | 38.66 | 38.68 | 38.48 | 38.63 | 19,573 | +0.37(+0.98%) |
Apr 01, 2021 | 38.43 | 38.56 | 38.20 | 38.26 | 7,026 | +0.67(+1.77%) |
Mar 31, 2021 | 37.60 | 37.61 | 37.55 | 37.59 | 1,637 | +0.86(+2.34%) |
Mar 30, 2021 | 36.38 | 36.73 | 36.38 | 36.73 | 685 | -0.07(-0.19%) |
Mar 29, 2021 | 37.22 | 37.22 | 36.63 | 36.80 | 5,525 | -0.33(-0.88%) |
Mar 26, 2021 | 36.93 | 37.13 | 36.55 | 37.13 | 2,953 | +0.59(+1.61%) |
Mar 25, 2021 | 36.54 | 36.54 | 36.14 | 36.54 | 1,296 | -0.10(-0.27%) |
Mar 24, 2021 | 37.40 | 37.45 | 36.64 | 36.64 | 3,411 | -0.87(-2.32%) |
Mar 23, 2021 | 37.96 | 37.96 | 37.51 | 37.51 | 647 | -0.51(-1.34%) |
Mar 22, 2021 | 38.00 | 38.27 | 37.81 | 38.02 | 3,485 | +0.53(+1.42%) |
Mar 19, 2021 | 37.24 | 37.55 | 37.03 | 37.49 | 3,869 | +0.37(+0.99%) |
Mar 18, 2021 | 37.62 | 37.77 | 37.05 | 37.12 | 1,975 | -1.21(-3.16%) |
Mar 17, 2021 | 37.85 | 38.33 | 37.73 | 38.33 | 2,017 | +0.02(+0.06%) |
Mar 16, 2021 | 38.31 | 38.31 | 38.31 | 38.31 | 559 | -0.10(-0.26%) |
Mar 15, 2021 | 38.06 | 38.41 | 38.06 | 38.41 | 2,717 | +0.47(+1.25%) |
Mar 12, 2021 | 37.67 | 37.94 | 37.53 | 37.94 | 2,240 | -0.21(-0.54%) |
Mar 11, 2021 | 36.76 | 38.17 | 36.76 | 38.14 | 10,820 | +1.26(+3.41%) |
Mar 10, 2021 | 37.43 | 37.65 | 36.89 | 36.89 | 4,783 | -0.18(-0.49%) |
Mar 09, 2021 | 36.85 | 37.19 | 36.63 | 37.07 | 14,167 | +1.35(+3.78%) |
Mar 08, 2021 | 36.72 | 37.17 | 35.72 | 35.72 | 7,682 | -1.14(-3.10%) |
Mar 05, 2021 | 38.30 | 38.30 | 35.22 | 36.86 | 3,665 | +0.43(+1.19%) |
Mar 04, 2021 | 36.87 | 37.27 | 36.43 | 36.43 | 2,076 | -1.27(-3.36%) |
Mar 03, 2021 | 38.25 | 38.44 | 37.23 | 37.69 | 13,442 | -1.52(-3.86%) |
Mar 02, 2021 | 39.82 | 39.82 | 39.21 | 39.21 | 4,466 | -0.62(-1.54%) |