Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.25 | 40.36 | 40.18 | 40.18 | 3,317 | -0.05(-0.13%) |
May 27, 2021 | 40.11 | 40.33 | 40.11 | 40.24 | 2,147 | +0.24(+0.61%) |
May 26, 2021 | 39.92 | 40.08 | 39.92 | 39.99 | 7,525 | +0.31(+0.78%) |
May 25, 2021 | 39.73 | 39.80 | 39.69 | 39.69 | 1,839 | -0.16(-0.41%) |
May 24, 2021 | 39.66 | 39.89 | 39.66 | 39.85 | 3,693 | +0.12(+0.31%) |
May 21, 2021 | 39.87 | 40.06 | 39.73 | 39.73 | 3,575 | -0.00(-0.01%) |
May 20, 2021 | 39.58 | 39.84 | 39.58 | 39.73 | 9,753 | +0.27(+0.68%) |
May 19, 2021 | 39.19 | 39.62 | 39.12 | 39.46 | 3,629 | -0.33(-0.83%) |
May 18, 2021 | 39.93 | 39.93 | 39.79 | 39.79 | 2,032 | -0.11(-0.28%) |
May 17, 2021 | 39.67 | 39.90 | 39.67 | 39.90 | 816 | +0.10(+0.25%) |
May 14, 2021 | 39.73 | 39.87 | 39.72 | 39.80 | 19,064 | +0.58(+1.48%) |
May 13, 2021 | 38.87 | 39.22 | 38.87 | 39.22 | 3,493 | +0.01(+0.02%) |
May 12, 2021 | 39.58 | 39.73 | 39.17 | 39.22 | 3,778 | -0.37(-0.93%) |
May 11, 2021 | 39.42 | 39.58 | 39.20 | 39.58 | 7,357 | -0.65(-1.63%) |
May 10, 2021 | 40.15 | 40.40 | 40.06 | 40.24 | 7,954 | +0.43(+1.08%) |
May 07, 2021 | 39.34 | 39.80 | 39.34 | 39.80 | 15,351 | +0.60(+1.53%) |
May 06, 2021 | 39.13 | 39.21 | 38.86 | 39.21 | 2,481 | +0.28(+0.72%) |
May 05, 2021 | 38.76 | 39.04 | 38.63 | 38.92 | 1,633 | +0.56(+1.46%) |
May 04, 2021 | 38.48 | 38.48 | 38.36 | 38.36 | 1,417 | -0.79(-2.01%) |
May 03, 2021 | 39.20 | 39.20 | 38.90 | 39.15 | 16,973 | +0.63(+1.65%) |
Apr 30, 2021 | 38.71 | 38.71 | 38.52 | 38.52 | 2,724 | -0.32(-0.82%) |
Apr 29, 2021 | 38.99 | 38.99 | 38.78 | 38.84 | 922 | -0.15(-0.39%) |
Apr 28, 2021 | 38.81 | 39.11 | 38.80 | 38.99 | 10,955 | +0.37(+0.97%) |
Apr 27, 2021 | 38.64 | 38.67 | 38.62 | 38.62 | 3,279 | -0.35(-0.89%) |
Apr 26, 2021 | 38.87 | 39.02 | 38.86 | 38.96 | 1,906 | +0.48(+1.25%) |
Apr 23, 2021 | 37.95 | 38.48 | 37.95 | 38.48 | 8,172 | +0.50(+1.32%) |
Apr 22, 2021 | 38.23 | 38.33 | 37.98 | 37.98 | 36,648 | -0.34(-0.90%) |
Apr 21, 2021 | 37.97 | 38.40 | 37.97 | 38.32 | 6,023 | +0.09(+0.23%) |
Apr 20, 2021 | 38.48 | 38.50 | 38.24 | 38.24 | 17,660 | -0.83(-2.12%) |
Apr 19, 2021 | 39.02 | 39.16 | 39.02 | 39.06 | 5,826 | +0.40(+1.03%) |
Apr 16, 2021 | 38.50 | 38.67 | 38.50 | 38.67 | 1,135 | +0.37(+0.95%) |
Apr 15, 2021 | 38.16 | 38.51 | 38.16 | 38.30 | 1,103 | +0.42(+1.12%) |
Apr 14, 2021 | 37.82 | 38.10 | 37.59 | 37.88 | 73,748 | +0.22(+0.57%) |
Apr 13, 2021 | 37.73 | 37.91 | 37.66 | 37.66 | 16,573 | +0.13(+0.34%) |
Apr 12, 2021 | 37.63 | 37.63 | 37.49 | 37.54 | 2,644 | -0.15(-0.39%) |
Apr 09, 2021 | 37.58 | 37.71 | 37.58 | 37.68 | 5,561 | -0.02(-0.04%) |
Apr 08, 2021 | 37.75 | 37.88 | 37.62 | 37.70 | 2,407 | +0.20(+0.54%) |
Apr 07, 2021 | 37.61 | 37.95 | 37.50 | 37.50 | 2,009 | -0.12(-0.33%) |
Apr 06, 2021 | 37.89 | 38.09 | 37.62 | 37.62 | 13,522 | -0.40(-1.05%) |
Apr 05, 2021 | 37.83 | 38.05 | 37.83 | 38.02 | 1,085 | +0.74(+2.00%) |
Apr 01, 2021 | 37.08 | 37.28 | 37.04 | 37.28 | 90,690 | +0.52(+1.40%) |
Mar 31, 2021 | 36.89 | 36.89 | 36.76 | 36.76 | 448 | +0.13(+0.36%) |
Mar 30, 2021 | 36.72 | 36.72 | 36.54 | 36.63 | 1,400 | -0.30(-0.80%) |
Mar 29, 2021 | 36.80 | 36.99 | 36.80 | 36.92 | 4,477 | +0.00(+0.00%) |
Mar 26, 2021 | 36.70 | 36.92 | 36.70 | 36.92 | 7,718 | +0.71(+1.97%) |
Mar 25, 2021 | 36.02 | 36.22 | 35.95 | 36.21 | 3,809 | -0.05(-0.13%) |
Mar 24, 2021 | 36.10 | 36.26 | 36.10 | 36.26 | 759 | +0.16(+0.45%) |
Mar 23, 2021 | 36.29 | 36.29 | 36.10 | 36.10 | 235 | -0.51(-1.40%) |
Mar 22, 2021 | 36.76 | 36.77 | 36.61 | 36.61 | 914 | -0.06(-0.15%) |
Mar 19, 2021 | 36.52 | 36.75 | 36.32 | 36.67 | 4,908 | -0.45(-1.22%) |
Mar 18, 2021 | 37.07 | 37.24 | 36.99 | 37.12 | 3,909 | -0.10(-0.26%) |
Mar 17, 2021 | 37.11 | 37.23 | 36.88 | 37.21 | 1,993 | +0.33(+0.90%) |
Mar 16, 2021 | 36.99 | 36.99 | 36.87 | 36.88 | 2,934 | +0.31(+0.84%) |
Mar 15, 2021 | 36.85 | 36.85 | 36.57 | 36.57 | 1,364 | -0.38(-1.02%) |
Mar 12, 2021 | 36.71 | 36.95 | 36.71 | 36.95 | 39,039 | -0.05(-0.14%) |
Mar 11, 2021 | 36.73 | 37.00 | 36.73 | 37.00 | 27,604 | +0.57(+1.56%) |
Mar 10, 2021 | 36.53 | 36.53 | 36.41 | 36.43 | 1,412 | -0.01(-0.02%) |
Mar 09, 2021 | 36.40 | 36.44 | 36.31 | 36.44 | 3,771 | +0.64(+1.79%) |
Mar 08, 2021 | 35.66 | 35.89 | 35.48 | 35.80 | 1,448 | +0.10(+0.27%) |
Mar 05, 2021 | 35.86 | 35.86 | 35.71 | 35.71 | 913 | -0.10(-0.27%) |
Mar 04, 2021 | 36.07 | 36.10 | 35.80 | 35.80 | 1,288 | -0.59(-1.61%) |
Mar 03, 2021 | 36.41 | 36.41 | 36.35 | 36.39 | 2,731 | +0.37(+1.04%) |
Mar 02, 2021 | 35.88 | 36.09 | 35.88 | 36.01 | 4,377 | +0.16(+0.44%) |