Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.03 | 40.23 | 39.97 | 40.05 | 24,684 | +0.01(+0.02%) |
May 27, 2021 | 39.88 | 40.05 | 39.88 | 40.05 | 20,535 | +0.51(+1.30%) |
May 26, 2021 | 39.56 | 39.70 | 39.52 | 39.53 | 30,478 | -0.12(-0.30%) |
May 25, 2021 | 39.84 | 39.84 | 39.62 | 39.65 | 26,724 | -0.05(-0.14%) |
May 24, 2021 | 39.55 | 39.77 | 39.49 | 39.70 | 58,895 | +0.28(+0.71%) |
May 21, 2021 | 39.45 | 39.46 | 39.29 | 39.42 | 35,576 | -0.04(-0.09%) |
May 20, 2021 | 39.18 | 39.46 | 39.15 | 39.46 | 21,342 | +0.50(+1.29%) |
May 19, 2021 | 38.79 | 39.14 | 38.65 | 38.96 | 30,432 | -0.47(-1.19%) |
May 18, 2021 | 39.63 | 39.63 | 39.36 | 39.42 | 55,465 | +0.10(+0.25%) |
May 17, 2021 | 39.20 | 39.34 | 39.11 | 39.33 | 45,890 | +0.07(+0.18%) |
May 14, 2021 | 38.92 | 39.29 | 38.88 | 39.25 | 40,672 | +0.67(+1.73%) |
May 13, 2021 | 38.33 | 38.70 | 38.33 | 38.59 | 48,790 | +0.27(+0.70%) |
May 12, 2021 | 38.61 | 38.79 | 38.25 | 38.32 | 111,953 | -0.49(-1.25%) |
May 11, 2021 | 38.65 | 38.96 | 38.56 | 38.80 | 61,051 | -0.55(-1.40%) |
May 10, 2021 | 39.55 | 39.61 | 39.24 | 39.35 | 28,463 | -0.02(-0.05%) |
May 07, 2021 | 38.92 | 39.41 | 38.92 | 39.37 | 31,088 | +0.54(+1.39%) |
May 06, 2021 | 38.58 | 38.84 | 38.48 | 38.83 | 98,983 | +0.21(+0.54%) |
May 05, 2021 | 38.39 | 38.62 | 38.34 | 38.62 | 64,822 | +0.75(+1.97%) |
May 04, 2021 | 38.00 | 38.14 | 37.65 | 37.88 | 72,836 | -0.84(-2.16%) |
May 03, 2021 | 38.45 | 38.71 | 38.45 | 38.71 | 32,650 | +0.66(+1.73%) |
Apr 30, 2021 | 38.43 | 38.50 | 38.01 | 38.06 | 25,107 | -0.57(-1.47%) |
Apr 29, 2021 | 38.81 | 38.82 | 38.43 | 38.62 | 74,019 | -0.18(-0.46%) |
Apr 28, 2021 | 38.60 | 38.81 | 38.47 | 38.80 | 281,151 | +0.16(+0.42%) |
Apr 27, 2021 | 38.49 | 38.70 | 38.47 | 38.64 | 24,113 | +0.09(+0.23%) |
Apr 26, 2021 | 38.56 | 38.65 | 38.54 | 38.55 | 29,810 | +0.13(+0.33%) |
Apr 23, 2021 | 38.10 | 38.46 | 38.10 | 38.43 | 55,104 | +0.56(+1.47%) |
Apr 22, 2021 | 38.14 | 38.14 | 37.79 | 37.87 | 60,947 | -0.17(-0.45%) |
Apr 21, 2021 | 37.57 | 38.11 | 37.57 | 38.04 | 109,108 | +0.08(+0.21%) |
Apr 20, 2021 | 38.25 | 38.25 | 37.81 | 37.96 | 32,687 | -0.68(-1.75%) |
Apr 19, 2021 | 38.70 | 38.72 | 38.51 | 38.63 | 38,515 | +0.06(+0.16%) |
Apr 16, 2021 | 38.40 | 38.66 | 38.36 | 38.57 | 1,633,795 | +0.45(+1.18%) |
Apr 15, 2021 | 38.09 | 38.12 | 37.94 | 38.12 | 72,078 | +0.16(+0.43%) |
Apr 14, 2021 | 37.89 | 38.02 | 37.80 | 37.96 | 208,803 | -0.06(-0.17%) |
Apr 13, 2021 | 37.79 | 38.02 | 37.77 | 38.02 | 66,272 | +0.47(+1.25%) |
Apr 12, 2021 | 37.68 | 37.71 | 37.50 | 37.55 | 55,816 | -0.37(-0.97%) |
Apr 09, 2021 | 37.72 | 37.92 | 37.69 | 37.92 | 31,440 | +0.17(+0.45%) |
Apr 08, 2021 | 37.74 | 37.86 | 37.59 | 37.75 | 35,679 | +0.10(+0.26%) |
Apr 07, 2021 | 37.69 | 37.81 | 37.59 | 37.65 | 30,647 | +0.10(+0.26%) |
Apr 06, 2021 | 37.48 | 37.67 | 37.47 | 37.55 | 95,952 | -0.35(-0.93%) |
Apr 05, 2021 | 37.61 | 38.05 | 37.61 | 37.90 | 89,434 | +0.54(+1.45%) |
Apr 01, 2021 | 36.98 | 37.36 | 36.92 | 37.36 | 75,546 | +0.77(+2.09%) |
Mar 31, 2021 | 36.69 | 36.80 | 36.58 | 36.60 | 96,370 | +0.07(+0.20%) |
Mar 30, 2021 | 36.42 | 36.61 | 36.38 | 36.53 | 155,648 | +0.05(+0.14%) |
Mar 29, 2021 | 36.52 | 36.59 | 36.33 | 36.48 | 16,995 | -0.34(-0.92%) |
Mar 26, 2021 | 36.47 | 36.81 | 36.44 | 36.81 | 21,775 | +0.67(+1.84%) |
Mar 25, 2021 | 35.92 | 36.25 | 35.87 | 36.15 | 28,038 | +0.04(+0.12%) |
Mar 24, 2021 | 36.16 | 36.31 | 36.00 | 36.10 | 26,702 | -0.19(-0.52%) |
Mar 23, 2021 | 36.49 | 36.58 | 36.15 | 36.29 | 19,106 | -0.34(-0.94%) |
Mar 22, 2021 | 36.53 | 36.77 | 36.49 | 36.64 | 57,311 | +0.14(+0.37%) |
Mar 19, 2021 | 36.32 | 36.54 | 36.06 | 36.50 | 27,083 | +0.14(+0.39%) |
Mar 18, 2021 | 36.62 | 36.80 | 36.36 | 36.36 | 22,484 | -0.29(-0.78%) |
Mar 17, 2021 | 36.37 | 36.74 | 36.27 | 36.64 | 24,839 | +0.00(+0.00%) |
Mar 16, 2021 | 36.59 | 36.69 | 36.49 | 36.64 | 47,285 | +0.24(+0.67%) |
Mar 15, 2021 | 36.22 | 36.40 | 36.04 | 36.40 | 135,778 | +0.05(+0.15%) |
Mar 12, 2021 | 36.08 | 36.42 | 36.08 | 36.35 | 28,866 | -0.11(-0.30%) |
Mar 11, 2021 | 36.38 | 36.52 | 36.23 | 36.45 | 56,986 | +0.45(+1.25%) |
Mar 10, 2021 | 36.03 | 36.13 | 35.86 | 36.01 | 49,145 | +0.08(+0.22%) |
Mar 09, 2021 | 35.75 | 35.98 | 35.68 | 35.92 | 32,719 | +0.72(+2.04%) |
Mar 08, 2021 | 35.03 | 35.31 | 35.03 | 35.21 | 63,170 | +0.10(+0.28%) |
Mar 05, 2021 | 35.27 | 35.27 | 34.63 | 35.11 | 18,278 | +0.13(+0.38%) |
Mar 04, 2021 | 35.42 | 35.59 | 34.86 | 34.97 | 23,063 | -0.50(-1.42%) |
Mar 03, 2021 | 35.68 | 35.81 | 35.45 | 35.48 | 62,895 | -0.29(-0.80%) |
Mar 02, 2021 | 35.75 | 35.85 | 35.59 | 35.76 | 30,209 | +0.14(+0.40%) |