Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.51 | 39.70 | 39.51 | 39.61 | 42,997 | +0.24(+0.60%) |
May 27, 2021 | 39.44 | 39.48 | 39.31 | 39.38 | 19,986 | +0.11(+0.28%) |
May 26, 2021 | 39.29 | 39.37 | 39.20 | 39.27 | 13,134 | +0.06(+0.15%) |
May 25, 2021 | 39.45 | 39.45 | 39.15 | 39.21 | 10,324 | +0.04(+0.11%) |
May 24, 2021 | 39.11 | 39.29 | 39.04 | 39.17 | 14,513 | +0.23(+0.58%) |
May 21, 2021 | 39.13 | 39.13 | 38.82 | 38.94 | 18,141 | -0.03(-0.08%) |
May 20, 2021 | 38.69 | 38.97 | 38.64 | 38.97 | 13,734 | +0.59(+1.55%) |
May 19, 2021 | 38.14 | 38.47 | 37.97 | 38.38 | 18,194 | -0.24(-0.63%) |
May 18, 2021 | 38.79 | 38.86 | 38.57 | 38.62 | 7,107 | +0.01(+0.02%) |
May 17, 2021 | 38.43 | 38.61 | 38.39 | 38.61 | 12,394 | +0.01(+0.02%) |
May 14, 2021 | 38.31 | 38.67 | 38.27 | 38.60 | 9,039 | +0.69(+1.82%) |
May 13, 2021 | 37.71 | 38.07 | 37.64 | 37.91 | 32,967 | +0.28(+0.75%) |
May 12, 2021 | 38.15 | 38.18 | 37.58 | 37.63 | 41,520 | -0.79(-2.07%) |
May 11, 2021 | 38.18 | 38.46 | 38.07 | 38.42 | 165,750 | -0.31(-0.79%) |
May 10, 2021 | 39.17 | 39.17 | 38.67 | 38.73 | 33,580 | -0.30(-0.76%) |
May 07, 2021 | 38.91 | 39.08 | 38.76 | 39.03 | 32,811 | +0.36(+0.94%) |
May 06, 2021 | 38.52 | 38.75 | 38.35 | 38.67 | 15,494 | +0.26(+0.67%) |
May 05, 2021 | 38.42 | 38.52 | 38.24 | 38.41 | 16,132 | +0.45(+1.17%) |
May 04, 2021 | 38.16 | 38.16 | 37.75 | 37.96 | 25,503 | -0.48(-1.26%) |
May 03, 2021 | 38.55 | 38.55 | 38.41 | 38.44 | 16,895 | +0.17(+0.44%) |
Apr 30, 2021 | 38.69 | 38.69 | 38.28 | 38.28 | 34,245 | -0.69(-1.76%) |
Apr 29, 2021 | 39.06 | 39.08 | 38.65 | 38.96 | 18,254 | +0.26(+0.66%) |
Apr 28, 2021 | 38.67 | 38.74 | 38.58 | 38.71 | 14,178 | +0.12(+0.30%) |
Apr 27, 2021 | 38.61 | 38.64 | 38.47 | 38.59 | 22,109 | +0.01(+0.02%) |
Apr 26, 2021 | 38.54 | 38.62 | 38.46 | 38.58 | 36,132 | +0.17(+0.43%) |
Apr 23, 2021 | 38.03 | 38.49 | 38.03 | 38.42 | 19,815 | +0.43(+1.14%) |
Apr 22, 2021 | 38.27 | 38.28 | 37.87 | 37.99 | 21,643 | -0.23(-0.61%) |
Apr 21, 2021 | 37.63 | 38.22 | 37.63 | 38.22 | 65,652 | +0.24(+0.64%) |
Apr 20, 2021 | 38.21 | 38.21 | 37.81 | 37.98 | 40,549 | -0.39(-1.01%) |
Apr 19, 2021 | 38.45 | 38.54 | 38.31 | 38.37 | 14,822 | -0.22(-0.58%) |
Apr 16, 2021 | 38.49 | 38.63 | 38.43 | 38.59 | 16,369 | +0.32(+0.85%) |
Apr 15, 2021 | 38.29 | 38.66 | 38.16 | 38.27 | 19,524 | +0.15(+0.39%) |
Apr 14, 2021 | 38.31 | 38.31 | 38.07 | 38.12 | 22,132 | +0.04(+0.10%) |
Apr 13, 2021 | 38.16 | 38.27 | 38.07 | 38.08 | 20,739 | -0.08(-0.22%) |
Apr 12, 2021 | 38.26 | 38.26 | 37.96 | 38.16 | 26,280 | -0.13(-0.35%) |
Apr 09, 2021 | 38.16 | 38.30 | 38.07 | 38.30 | 17,661 | +0.11(+0.28%) |
Apr 08, 2021 | 38.19 | 38.21 | 38.09 | 38.19 | 13,102 | +0.16(+0.42%) |
Apr 07, 2021 | 37.91 | 38.07 | 37.90 | 38.03 | 15,872 | +0.08(+0.22%) |
Apr 06, 2021 | 37.98 | 38.06 | 37.95 | 37.95 | 10,328 | -0.24(-0.63%) |
Apr 05, 2021 | 38.09 | 38.21 | 37.90 | 38.19 | 25,051 | +0.47(+1.26%) |
Apr 01, 2021 | 37.52 | 37.73 | 37.39 | 37.72 | 65,799 | +0.36(+0.97%) |
Mar 31, 2021 | 37.24 | 37.42 | 37.22 | 37.36 | 22,277 | +0.14(+0.37%) |
Mar 30, 2021 | 37.23 | 37.38 | 37.14 | 37.22 | 24,328 | -0.11(-0.30%) |
Mar 29, 2021 | 37.34 | 37.34 | 37.14 | 37.33 | 22,834 | -0.10(-0.27%) |
Mar 26, 2021 | 37.02 | 37.43 | 36.86 | 37.43 | 17,015 | +0.64(+1.74%) |
Mar 25, 2021 | 36.42 | 36.79 | 36.38 | 36.79 | 14,199 | +0.12(+0.32%) |
Mar 24, 2021 | 37.02 | 37.04 | 36.67 | 36.67 | 11,677 | -0.28(-0.77%) |
Mar 23, 2021 | 37.32 | 37.32 | 36.96 | 36.96 | 18,254 | -0.56(-1.48%) |
Mar 22, 2021 | 37.37 | 37.60 | 37.28 | 37.51 | 35,788 | +0.22(+0.58%) |
Mar 19, 2021 | 37.27 | 37.39 | 37.12 | 37.30 | 12,608 | -0.08(-0.22%) |
Mar 18, 2021 | 37.66 | 37.87 | 37.22 | 37.38 | 44,507 | -0.54(-1.42%) |
Mar 17, 2021 | 37.55 | 37.97 | 37.47 | 37.92 | 25,317 | +0.13(+0.34%) |
Mar 16, 2021 | 37.83 | 37.86 | 37.69 | 37.79 | 12,265 | +0.11(+0.28%) |
Mar 15, 2021 | 37.65 | 37.68 | 37.37 | 37.68 | 24,551 | +0.13(+0.36%) |
Mar 12, 2021 | 37.42 | 37.60 | 37.36 | 37.54 | 19,397 | -0.17(-0.44%) |
Mar 11, 2021 | 37.49 | 37.81 | 37.41 | 37.71 | 29,009 | +0.53(+1.42%) |
Mar 10, 2021 | 37.40 | 37.44 | 37.04 | 37.18 | 17,973 | +0.07(+0.19%) |
Mar 09, 2021 | 37.07 | 37.28 | 36.96 | 37.11 | 24,729 | +0.61(+1.68%) |
Mar 08, 2021 | 36.87 | 36.96 | 36.50 | 36.50 | 20,289 | -0.34(-0.93%) |
Mar 05, 2021 | 36.86 | 36.89 | 36.06 | 36.84 | 29,743 | +0.56(+1.53%) |
Mar 04, 2021 | 37.00 | 37.22 | 36.27 | 36.28 | 19,184 | -0.84(-2.26%) |
Mar 03, 2021 | 37.27 | 37.42 | 37.00 | 37.12 | 13,202 | -0.24(-0.64%) |
Mar 02, 2021 | 37.49 | 37.54 | 37.22 | 37.36 | 22,503 | -0.16(-0.42%) |