Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.20 | 38.20 | 38.12 | 38.17 | 1,182 | +0.19(+0.49%) |
May 27, 2021 | 38.39 | 38.39 | 37.98 | 37.98 | 1,266 | -0.06(-0.16%) |
May 26, 2021 | 37.95 | 38.11 | 37.95 | 38.04 | 2,302 | +0.08(+0.21%) |
May 25, 2021 | 38.24 | 38.24 | 37.96 | 37.96 | 888 | -0.28(-0.73%) |
May 24, 2021 | 38.13 | 38.25 | 38.10 | 38.24 | 1,548 | +0.40(+1.06%) |
May 21, 2021 | 38.02 | 38.08 | 37.84 | 37.84 | 1,381 | +0.00(+0.00%) |
May 20, 2021 | 37.81 | 37.84 | 37.74 | 37.84 | 1,748 | +0.29(+0.78%) |
May 19, 2021 | 37.27 | 37.55 | 37.24 | 37.55 | 520 | -0.21(-0.56%) |
May 18, 2021 | 37.84 | 37.93 | 37.76 | 37.76 | 928 | -0.26(-0.69%) |
May 17, 2021 | 38.17 | 38.17 | 37.88 | 38.02 | 739 | -0.16(-0.41%) |
May 14, 2021 | 38.10 | 38.18 | 38.10 | 38.18 | 693 | +0.37(+0.98%) |
May 13, 2021 | 37.86 | 37.86 | 37.81 | 37.81 | 196 | +0.58(+1.56%) |
May 12, 2021 | 37.66 | 37.67 | 37.23 | 37.23 | 5,634 | -0.70(-1.83%) |
May 11, 2021 | 37.83 | 37.92 | 37.62 | 37.92 | 7,676 | -0.46(-1.20%) |
May 10, 2021 | 38.70 | 38.70 | 38.38 | 38.38 | 856 | +0.01(+0.03%) |
May 07, 2021 | 38.34 | 38.37 | 38.32 | 38.37 | 4,418 | +0.27(+0.70%) |
May 06, 2021 | 37.97 | 38.15 | 37.92 | 38.11 | 893 | +0.01(+0.03%) |
May 05, 2021 | 38.10 | 38.10 | 38.10 | 38.10 | 446 | +0.41(+1.10%) |
May 04, 2021 | 37.63 | 37.70 | 37.50 | 37.68 | 2,448 | -0.02(-0.05%) |
May 03, 2021 | 37.69 | 37.86 | 37.63 | 37.70 | 48,147 | +0.18(+0.49%) |
Apr 30, 2021 | 37.34 | 37.52 | 37.34 | 37.52 | 4,516 | -0.12(-0.31%) |
Apr 29, 2021 | 37.64 | 37.64 | 37.63 | 37.63 | 185 | +0.30(+0.81%) |
Apr 28, 2021 | 37.52 | 37.52 | 37.33 | 37.33 | 1,439 | -0.05(-0.13%) |
Apr 27, 2021 | 37.34 | 37.38 | 37.28 | 37.38 | 570 | +0.12(+0.31%) |
Apr 26, 2021 | 37.41 | 37.41 | 37.27 | 37.27 | 3,358 | -0.07(-0.18%) |
Apr 23, 2021 | 37.39 | 37.39 | 37.33 | 37.33 | 210 | +0.27(+0.73%) |
Apr 22, 2021 | 37.32 | 37.38 | 37.06 | 37.06 | 696 | -0.06(-0.16%) |
Apr 21, 2021 | 37.12 | 37.12 | 37.12 | 113 | +0.00(+0.00%) | |
Apr 20, 2021 | 37.12 | 37.17 | 37.08 | 37.12 | 1,542 | -0.34(-0.90%) |
Apr 19, 2021 | 37.46 | 37.46 | 37.46 | 258 | +0.00(+0.00%) | |
Apr 16, 2021 | 37.32 | 37.48 | 37.28 | 37.46 | 1,890 | +0.39(+1.05%) |
Apr 15, 2021 | 37.15 | 37.15 | 37.04 | 37.07 | 1,942 | +0.27(+0.73%) |
Apr 14, 2021 | 36.80 | 36.80 | 36.80 | 390 | +0.00(+0.00%) | |
Apr 13, 2021 | 36.72 | 37.01 | 36.70 | 36.80 | 1,975 | -0.01(-0.02%) |
Apr 12, 2021 | 36.76 | 36.89 | 36.76 | 36.80 | 1,791 | +0.06(+0.17%) |
Apr 09, 2021 | 36.65 | 36.74 | 36.65 | 36.74 | 945 | +0.26(+0.72%) |
Apr 08, 2021 | 36.43 | 36.55 | 36.43 | 36.48 | 782 | +0.06(+0.17%) |
Apr 07, 2021 | 36.42 | 36.42 | 36.42 | 36.42 | 161 | +0.01(+0.04%) |
Apr 06, 2021 | 36.42 | 36.44 | 36.40 | 36.40 | 779 | -0.04(-0.11%) |
Apr 05, 2021 | 36.48 | 36.48 | 36.44 | 36.44 | 612 | +0.62(+1.74%) |
Apr 01, 2021 | 35.82 | 35.82 | 35.82 | 77 | +0.00(+0.00%) | |
Mar 31, 2021 | 35.96 | 35.96 | 35.82 | 35.82 | 447 | +0.05(+0.13%) |
Mar 30, 2021 | 35.84 | 35.94 | 35.77 | 35.77 | 8,701 | -0.22(-0.61%) |
Mar 29, 2021 | 35.90 | 35.99 | 35.90 | 35.99 | 1,043 | +0.03(+0.08%) |
Mar 26, 2021 | 35.81 | 35.96 | 35.78 | 35.96 | 945 | +0.57(+1.61%) |
Mar 25, 2021 | 35.33 | 35.41 | 35.13 | 35.39 | 1,938 | +0.36(+1.03%) |
Mar 24, 2021 | 35.24 | 35.29 | 35.03 | 35.03 | 2,930 | +0.08(+0.23%) |
Mar 23, 2021 | 35.17 | 35.17 | 34.95 | 34.95 | 3,963 | -0.19(-0.55%) |
Mar 22, 2021 | 35.08 | 35.20 | 34.97 | 35.14 | 9,136 | +0.14(+0.40%) |
Mar 19, 2021 | 35.06 | 35.22 | 35.00 | 35.00 | 4,103 | -0.17(-0.49%) |
Mar 18, 2021 | 35.48 | 35.48 | 35.17 | 35.17 | 1,530 | -0.19(-0.52%) |
Mar 17, 2021 | 35.50 | 35.50 | 35.36 | 35.36 | 1,256 | -0.05(-0.15%) |
Mar 16, 2021 | 35.39 | 35.41 | 35.33 | 35.41 | 573 | +0.08(+0.21%) |
Mar 15, 2021 | 35.12 | 35.34 | 35.12 | 35.34 | 505 | +0.09(+0.27%) |
Mar 12, 2021 | 35.13 | 35.24 | 35.13 | 35.24 | 631 | +0.12(+0.33%) |
Mar 11, 2021 | 35.10 | 35.32 | 35.09 | 35.13 | 3,699 | +0.05(+0.15%) |
Mar 10, 2021 | 35.01 | 35.09 | 35.01 | 35.08 | 3,450 | +0.34(+0.98%) |
Mar 09, 2021 | 34.95 | 35.02 | 34.74 | 34.74 | 2,798 | +0.16(+0.48%) |
Mar 08, 2021 | 34.58 | 34.85 | 34.57 | 34.57 | 1,569 | +0.87(+2.57%) |
Mar 05, 2021 | 33.70 | 33.70 | 33.70 | 23 | +0.00(+0.00%) | |
Mar 04, 2021 | 34.08 | 34.25 | 33.70 | 33.70 | 1,185 | -0.45(-1.33%) |
Mar 03, 2021 | 34.43 | 34.43 | 34.16 | 34.16 | 1,065 | -0.17(-0.50%) |
Mar 02, 2021 | 34.32 | 34.33 | 34.31 | 34.33 | 279 | -0.03(-0.07%) |