Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.41 | 40.52 | 40.41 | 40.45 | 11,173 | +0.06(+0.16%) |
May 27, 2021 | 40.35 | 40.39 | 40.33 | 40.38 | 7,120 | +0.14(+0.34%) |
May 26, 2021 | 40.26 | 40.32 | 40.25 | 40.25 | 12,097 | +0.06(+0.15%) |
May 25, 2021 | 40.12 | 40.32 | 40.12 | 40.19 | 4,837 | -0.01(-0.04%) |
May 24, 2021 | 40.18 | 40.25 | 40.15 | 40.20 | 8,119 | +0.28(+0.71%) |
May 21, 2021 | 40.05 | 40.05 | 39.88 | 39.92 | 2,395 | -0.02(-0.04%) |
May 20, 2021 | 39.65 | 39.97 | 39.65 | 39.94 | 76,387 | +0.28(+0.70%) |
May 19, 2021 | 39.41 | 39.66 | 39.41 | 39.66 | 7,438 | -0.19(-0.47%) |
May 18, 2021 | 39.99 | 40.05 | 39.85 | 39.85 | 11,017 | -0.07(-0.17%) |
May 17, 2021 | 39.86 | 39.91 | 39.78 | 39.91 | 6,819 | -0.02(-0.06%) |
May 14, 2021 | 39.76 | 39.94 | 39.71 | 39.94 | 22,878 | +0.46(+1.17%) |
May 13, 2021 | 39.19 | 39.51 | 39.19 | 39.48 | 9,681 | +0.29(+0.74%) |
May 12, 2021 | 39.55 | 39.66 | 39.18 | 39.18 | 4,496 | -0.62(-1.57%) |
May 11, 2021 | 39.51 | 39.89 | 39.51 | 39.81 | 3,630 | -0.34(-0.84%) |
May 10, 2021 | 40.35 | 40.43 | 40.15 | 40.15 | 15,162 | -0.29(-0.71%) |
May 07, 2021 | 40.06 | 40.43 | 40.06 | 40.43 | 6,880 | +0.37(+0.92%) |
May 06, 2021 | 39.77 | 40.06 | 39.77 | 40.06 | 33,679 | +0.20(+0.51%) |
May 05, 2021 | 39.90 | 40.43 | 39.83 | 39.86 | 9,725 | +0.17(+0.42%) |
May 04, 2021 | 39.71 | 39.71 | 39.57 | 39.70 | 32,551 | -0.24(-0.60%) |
May 03, 2021 | 39.66 | 40.04 | 39.66 | 39.94 | 7,746 | +0.21(+0.54%) |
Apr 30, 2021 | 39.84 | 39.91 | 39.69 | 39.72 | 8,304 | -0.38(-0.94%) |
Apr 29, 2021 | 39.99 | 40.10 | 39.94 | 40.10 | 9,820 | +0.13(+0.32%) |
Apr 28, 2021 | 39.81 | 39.98 | 39.81 | 39.97 | 2,728 | +0.07(+0.18%) |
Apr 27, 2021 | 40.03 | 40.03 | 39.86 | 39.90 | 3,737 | -0.01(-0.03%) |
Apr 26, 2021 | 39.99 | 39.99 | 39.85 | 39.92 | 7,435 | +0.05(+0.14%) |
Apr 23, 2021 | 39.63 | 39.94 | 39.63 | 39.86 | 6,598 | +0.40(+1.00%) |
Apr 22, 2021 | 39.65 | 39.74 | 39.44 | 39.47 | 21,679 | -0.12(-0.31%) |
Apr 21, 2021 | 39.48 | 39.67 | 39.28 | 39.59 | 5,843 | +0.18(+0.47%) |
Apr 20, 2021 | 39.56 | 39.56 | 39.29 | 39.41 | 7,950 | -0.32(-0.80%) |
Apr 19, 2021 | 39.84 | 39.84 | 39.64 | 39.72 | 12,194 | -0.10(-0.25%) |
Apr 16, 2021 | 39.80 | 39.88 | 39.72 | 39.82 | 7,736 | +0.09(+0.22%) |
Apr 15, 2021 | 39.67 | 39.77 | 39.66 | 39.73 | 10,204 | +0.28(+0.71%) |
Apr 14, 2021 | 39.41 | 39.62 | 39.41 | 39.45 | 9,556 | +0.04(+0.09%) |
Apr 13, 2021 | 39.39 | 39.44 | 39.22 | 39.42 | 17,431 | +0.15(+0.38%) |
Apr 12, 2021 | 39.37 | 39.37 | 39.24 | 39.27 | 6,451 | -0.10(-0.26%) |
Apr 09, 2021 | 39.28 | 39.37 | 39.25 | 39.37 | 8,873 | +0.04(+0.09%) |
Apr 08, 2021 | 39.19 | 39.33 | 39.19 | 39.33 | 11,138 | +0.20(+0.51%) |
Apr 07, 2021 | 39.29 | 39.29 | 39.09 | 39.14 | 10,408 | -0.10(-0.26%) |
Apr 06, 2021 | 39.22 | 39.25 | 39.15 | 39.24 | 15,301 | +0.06(+0.16%) |
Apr 05, 2021 | 39.20 | 39.25 | 39.07 | 39.18 | 11,185 | +0.25(+0.63%) |
Apr 01, 2021 | 38.71 | 38.97 | 38.71 | 38.93 | 29,806 | +0.29(+0.76%) |
Mar 31, 2021 | 38.46 | 38.69 | 38.46 | 38.64 | 94,364 | +0.13(+0.33%) |
Mar 30, 2021 | 38.45 | 38.55 | 38.39 | 38.51 | 75,980 | -0.01(-0.02%) |
Mar 29, 2021 | 38.64 | 38.64 | 38.42 | 38.52 | 10,483 | -0.18(-0.47%) |
Mar 26, 2021 | 38.48 | 38.72 | 38.37 | 38.70 | 49,374 | +0.43(+1.11%) |
Mar 25, 2021 | 37.98 | 38.27 | 37.89 | 38.27 | 23,153 | +0.20(+0.53%) |
Mar 24, 2021 | 38.38 | 38.38 | 38.07 | 38.07 | 9,231 | -0.14(-0.35%) |
Mar 23, 2021 | 38.58 | 38.58 | 38.19 | 38.20 | 17,603 | -0.41(-1.05%) |
Mar 22, 2021 | 38.97 | 38.97 | 38.54 | 38.61 | 13,032 | +0.03(+0.08%) |
Mar 19, 2021 | 38.42 | 38.66 | 38.42 | 38.58 | 34,647 | +0.16(+0.41%) |
Mar 18, 2021 | 38.87 | 38.87 | 38.42 | 38.42 | 30,827 | -0.51(-1.32%) |
Mar 17, 2021 | 38.66 | 38.98 | 38.66 | 38.94 | 8,210 | +0.04(+0.11%) |
Mar 16, 2021 | 39.03 | 39.03 | 38.87 | 38.89 | 8,592 | -0.01(-0.03%) |
Mar 15, 2021 | 38.94 | 38.94 | 38.66 | 38.90 | 10,222 | +0.16(+0.42%) |
Mar 12, 2021 | 38.69 | 38.75 | 38.60 | 38.74 | 5,698 | -0.14(-0.36%) |
Mar 11, 2021 | 38.61 | 38.91 | 38.61 | 38.88 | 24,805 | +0.34(+0.89%) |
Mar 10, 2021 | 38.46 | 38.54 | 38.33 | 38.53 | 8,174 | +0.20(+0.52%) |
Mar 09, 2021 | 38.31 | 38.46 | 38.31 | 38.33 | 4,052 | +0.42(+1.10%) |
Mar 08, 2021 | 38.18 | 38.18 | 37.92 | 37.92 | 13,994 | -0.28(-0.73%) |
Mar 05, 2021 | 38.15 | 38.19 | 37.56 | 38.19 | 48,324 | +0.42(+1.12%) |
Mar 04, 2021 | 38.29 | 38.29 | 37.52 | 37.77 | 70,100 | -0.43(-1.13%) |
Mar 03, 2021 | 38.33 | 38.41 | 38.19 | 38.20 | 117,614 | -0.25(-0.66%) |
Mar 02, 2021 | 38.42 | 38.59 | 38.40 | 38.46 | 21,684 | -0.12(-0.30%) |