Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.35 | 39.36 | 39.33 | 39.35 | 758 | -0.05(-0.13%) |
May 27, 2021 | 39.41 | 39.41 | 39.37 | 39.40 | 457 | +0.22(+0.57%) |
May 26, 2021 | 39.04 | 39.17 | 39.04 | 39.17 | 535 | +0.21(+0.55%) |
May 25, 2021 | 39.17 | 39.29 | 38.96 | 38.96 | 2,287 | -0.43(-1.10%) |
May 24, 2021 | 39.39 | 39.39 | 39.39 | 39.39 | 775 | +0.15(+0.37%) |
May 21, 2021 | 39.25 | 39.29 | 39.22 | 39.25 | 2,000 | +0.11(+0.28%) |
May 20, 2021 | 39.01 | 39.14 | 39.01 | 39.14 | 7,554 | +0.29(+0.75%) |
May 19, 2021 | 38.49 | 38.85 | 38.34 | 38.85 | 3,469 | -0.45(-1.16%) |
May 18, 2021 | 39.47 | 39.49 | 39.30 | 39.30 | 2,415 | -0.20(-0.51%) |
May 17, 2021 | 39.37 | 39.50 | 39.32 | 39.50 | 2,546 | -0.05(-0.14%) |
May 14, 2021 | 39.40 | 39.56 | 39.36 | 39.56 | 3,090 | +0.50(+1.27%) |
May 13, 2021 | 38.95 | 39.06 | 38.95 | 39.06 | 43,842 | +0.64(+1.67%) |
May 12, 2021 | 38.74 | 38.74 | 38.41 | 38.41 | 2,128 | -0.95(-2.41%) |
May 11, 2021 | 39.56 | 39.87 | 39.10 | 39.36 | 3,114 | -0.67(-1.66%) |
May 10, 2021 | 40.14 | 40.53 | 40.01 | 40.03 | 3,619 | +0.11(+0.27%) |
May 07, 2021 | 39.91 | 39.92 | 39.91 | 39.92 | 8,918 | +0.56(+1.42%) |
May 06, 2021 | 39.15 | 39.36 | 38.88 | 39.36 | 4,803 | +0.36(+0.91%) |
May 05, 2021 | 38.69 | 39.07 | 38.69 | 39.01 | 1,346 | +0.30(+0.78%) |
May 04, 2021 | 38.59 | 38.76 | 38.54 | 38.71 | 1,978 | +0.00(+0.00%) |
May 03, 2021 | 38.57 | 38.85 | 38.57 | 38.71 | 36,795 | +0.44(+1.15%) |
Apr 30, 2021 | 38.28 | 38.32 | 38.20 | 38.27 | 6,791 | -0.39(-1.00%) |
Apr 29, 2021 | 38.56 | 38.65 | 38.37 | 38.65 | 8,710 | +0.28(+0.74%) |
Apr 28, 2021 | 38.37 | 38.37 | 38.37 | 38.37 | 190 | +0.02(+0.06%) |
Apr 27, 2021 | 38.27 | 38.36 | 38.27 | 38.35 | 1,461 | +0.12(+0.33%) |
Apr 26, 2021 | 38.38 | 38.38 | 38.17 | 38.22 | 29,647 | +0.08(+0.21%) |
Apr 23, 2021 | 37.96 | 38.23 | 37.88 | 38.14 | 3,505 | +0.46(+1.21%) |
Apr 22, 2021 | 37.91 | 38.02 | 37.68 | 37.68 | 1,259 | -0.36(-0.94%) |
Apr 21, 2021 | 37.90 | 38.09 | 37.86 | 38.04 | 2,643 | +0.51(+1.36%) |
Apr 20, 2021 | 37.56 | 37.56 | 37.41 | 37.53 | 1,188 | -0.41(-1.08%) |
Apr 19, 2021 | 38.02 | 38.10 | 37.94 | 37.94 | 3,120 | -0.29(-0.76%) |
Apr 16, 2021 | 37.93 | 38.25 | 37.93 | 38.23 | 1,095 | +0.33(+0.86%) |
Apr 15, 2021 | 37.83 | 37.91 | 37.83 | 37.90 | 1,452 | +0.22(+0.58%) |
Apr 14, 2021 | 37.91 | 37.92 | 37.68 | 37.68 | 1,522 | +0.15(+0.39%) |
Apr 13, 2021 | 37.48 | 37.54 | 37.48 | 37.54 | 646 | -0.22(-0.59%) |
Apr 12, 2021 | 37.64 | 37.76 | 37.59 | 37.76 | 5,262 | +0.22(+0.58%) |
Apr 09, 2021 | 37.41 | 37.54 | 37.40 | 37.54 | 1,533 | +0.28(+0.75%) |
Apr 08, 2021 | 37.36 | 37.37 | 37.24 | 37.26 | 3,394 | -0.05(-0.15%) |
Apr 07, 2021 | 37.33 | 37.38 | 37.21 | 37.32 | 2,415 | -0.04(-0.12%) |
Apr 06, 2021 | 37.36 | 37.37 | 37.30 | 37.36 | 1,024 | +0.06(+0.17%) |
Apr 05, 2021 | 37.36 | 37.36 | 37.30 | 37.30 | 2,463 | +0.32(+0.86%) |
Apr 01, 2021 | 36.77 | 36.98 | 36.73 | 36.98 | 1,204 | +0.14(+0.39%) |
Mar 31, 2021 | 36.96 | 36.96 | 36.84 | 36.84 | 418 | -0.03(-0.07%) |
Mar 30, 2021 | 36.80 | 36.86 | 36.80 | 36.86 | 489 | +0.07(+0.20%) |
Mar 29, 2021 | 36.71 | 36.95 | 36.71 | 36.79 | 259,032 | -0.30(-0.81%) |
Mar 26, 2021 | 37.03 | 37.09 | 37.03 | 37.09 | 1,100 | +0.62(+1.71%) |
Mar 25, 2021 | 36.26 | 36.47 | 36.21 | 36.47 | 1,515 | +0.78(+2.18%) |
Mar 24, 2021 | 35.96 | 35.96 | 35.69 | 35.69 | 715 | -0.16(-0.46%) |
Mar 23, 2021 | 36.38 | 36.38 | 35.77 | 35.86 | 40,644 | -0.63(-1.72%) |
Mar 22, 2021 | 36.45 | 36.48 | 36.45 | 36.48 | 491 | -0.24(-0.64%) |
Mar 19, 2021 | 36.55 | 36.94 | 36.55 | 36.72 | 1,650 | -0.15(-0.40%) |
Mar 18, 2021 | 37.33 | 37.66 | 36.86 | 36.86 | 2,504 | -0.25(-0.66%) |
Mar 17, 2021 | 36.63 | 37.11 | 36.63 | 37.11 | 2,743 | +0.28(+0.76%) |
Mar 16, 2021 | 36.75 | 36.85 | 36.75 | 36.83 | 1,616 | -0.26(-0.71%) |
Mar 15, 2021 | 36.89 | 37.12 | 36.89 | 37.09 | 1,433 | +0.02(+0.05%) |
Mar 12, 2021 | 36.89 | 37.09 | 36.89 | 37.07 | 990 | +0.34(+0.92%) |
Mar 11, 2021 | 36.80 | 36.82 | 36.74 | 36.74 | 2,208 | +0.26(+0.72%) |
Mar 10, 2021 | 36.29 | 36.47 | 36.26 | 36.47 | 2,344 | +0.62(+1.72%) |
Mar 09, 2021 | 36.24 | 36.24 | 35.86 | 35.86 | 1,907 | -0.25(-0.70%) |
Mar 08, 2021 | 36.11 | 36.41 | 36.11 | 36.11 | 4,497 | +0.65(+1.85%) |
Mar 05, 2021 | 34.84 | 35.47 | 34.48 | 35.46 | 2,421 | +0.98(+2.85%) |
Mar 04, 2021 | 34.94 | 34.94 | 34.32 | 34.47 | 2,500 | -0.65(-1.84%) |
Mar 03, 2021 | 35.18 | 35.18 | 35.07 | 35.12 | 7,868 | +0.13(+0.36%) |
Mar 02, 2021 | 35.12 | 35.21 | 34.89 | 34.99 | 9,045 | -0.07(-0.20%) |