Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.22 | 39.28 | 39.15 | 39.15 | 29,110 | +0.16(+0.41%) |
May 27, 2021 | 39.01 | 39.01 | 38.99 | 38.99 | 1,897 | +0.05(+0.14%) |
May 26, 2021 | 38.94 | 38.94 | 38.94 | 38.94 | 340 | +0.04(+0.09%) |
May 25, 2021 | 38.90 | 38.90 | 38.90 | 38.90 | 86 | -0.03(-0.09%) |
May 24, 2021 | 38.90 | 38.95 | 38.90 | 38.94 | 10,533 | +0.35(+0.90%) |
May 21, 2021 | 38.68 | 38.68 | 38.59 | 38.59 | 746 | -0.06(-0.16%) |
May 20, 2021 | 38.30 | 38.65 | 38.30 | 38.65 | 5,378 | +0.48(+1.27%) |
May 19, 2021 | 37.91 | 38.17 | 37.91 | 38.17 | 1,200 | -0.16(-0.41%) |
May 18, 2021 | 38.51 | 38.54 | 38.32 | 38.32 | 1,429 | -0.07(-0.17%) |
May 17, 2021 | 38.34 | 38.39 | 38.29 | 38.39 | 628 | -0.12(-0.31%) |
May 14, 2021 | 38.32 | 38.51 | 38.32 | 38.51 | 2,703 | +0.55(+1.45%) |
May 13, 2021 | 37.84 | 38.02 | 37.84 | 37.96 | 1,462 | +0.37(+0.98%) |
May 12, 2021 | 37.97 | 38.03 | 37.59 | 37.59 | 5,227 | -0.69(-1.80%) |
May 11, 2021 | 38.21 | 38.28 | 37.99 | 38.28 | 6,289 | -0.17(-0.44%) |
May 10, 2021 | 38.79 | 38.84 | 38.45 | 38.45 | 16,494 | -0.41(-1.06%) |
May 07, 2021 | 38.88 | 38.91 | 38.86 | 38.86 | 2,618 | +0.30(+0.79%) |
May 06, 2021 | 38.23 | 38.56 | 38.23 | 38.56 | 2,109 | +0.25(+0.66%) |
May 05, 2021 | 38.35 | 38.39 | 38.31 | 38.31 | 1,246 | +0.04(+0.10%) |
May 04, 2021 | 38.25 | 38.27 | 38.11 | 38.27 | 787 | -0.40(-1.04%) |
May 03, 2021 | 38.68 | 38.74 | 38.67 | 38.67 | 5,772 | +0.19(+0.49%) |
Apr 30, 2021 | 38.51 | 38.55 | 38.46 | 38.48 | 1,600 | -0.32(-0.81%) |
Apr 29, 2021 | 38.74 | 38.84 | 38.62 | 38.80 | 4,494 | +0.02(+0.06%) |
Apr 28, 2021 | 38.82 | 38.90 | 38.78 | 38.78 | 932 | +0.04(+0.11%) |
Apr 27, 2021 | 38.74 | 38.75 | 38.72 | 38.73 | 1,699 | +0.01(+0.03%) |
Apr 26, 2021 | 38.72 | 38.77 | 38.72 | 38.72 | 4,198 | +0.00(+0.01%) |
Apr 23, 2021 | 38.57 | 38.73 | 38.57 | 38.72 | 3,700 | +0.29(+0.75%) |
Apr 22, 2021 | 38.57 | 38.60 | 38.39 | 38.43 | 2,782 | -0.10(-0.25%) |
Apr 21, 2021 | 38.12 | 38.53 | 38.09 | 38.53 | 18,431 | +0.42(+1.09%) |
Apr 20, 2021 | 38.04 | 38.14 | 38.04 | 38.11 | 5,090 | -0.25(-0.65%) |
Apr 19, 2021 | 38.52 | 38.52 | 38.32 | 38.36 | 3,297 | -0.20(-0.53%) |
Apr 16, 2021 | 38.51 | 38.61 | 38.50 | 38.57 | 7,800 | +0.18(+0.46%) |
Apr 15, 2021 | 38.30 | 38.39 | 38.30 | 38.39 | 1,991 | +0.37(+0.98%) |
Apr 14, 2021 | 38.22 | 38.22 | 38.02 | 38.02 | 6,215 | -0.10(-0.27%) |
Apr 13, 2021 | 38.03 | 38.16 | 38.03 | 38.12 | 3,071 | +0.07(+0.19%) |
Apr 12, 2021 | 38.02 | 38.07 | 38.00 | 38.05 | 3,217 | -0.02(-0.05%) |
Apr 09, 2021 | 37.97 | 38.07 | 37.89 | 38.07 | 13,000 | +0.23(+0.60%) |
Apr 08, 2021 | 37.80 | 37.84 | 37.74 | 37.84 | 419 | +0.29(+0.79%) |
Apr 07, 2021 | 37.56 | 37.56 | 37.52 | 37.54 | 2,584 | -0.11(-0.29%) |
Apr 06, 2021 | 37.62 | 37.77 | 37.62 | 37.66 | 3,179 | -0.09(-0.25%) |
Apr 05, 2021 | 37.59 | 37.76 | 37.59 | 37.75 | 5,941 | +0.49(+1.33%) |
Apr 01, 2021 | 37.12 | 37.25 | 37.00 | 37.25 | 4,300 | +0.46(+1.25%) |
Mar 31, 2021 | 36.81 | 36.91 | 36.75 | 36.79 | 7,714 | +0.15(+0.41%) |
Mar 30, 2021 | 36.69 | 36.72 | 36.65 | 36.65 | 1,954 | -0.21(-0.58%) |
Mar 29, 2021 | 36.68 | 36.89 | 36.68 | 36.86 | 662 | -0.02(-0.06%) |
Mar 26, 2021 | 36.51 | 36.88 | 36.43 | 36.88 | 9,300 | +0.65(+1.80%) |
Mar 25, 2021 | 36.05 | 36.23 | 35.99 | 36.23 | 1,864 | -0.01(-0.04%) |
Mar 24, 2021 | 36.52 | 36.52 | 36.24 | 36.24 | 759 | -0.25(-0.69%) |
Mar 23, 2021 | 36.81 | 36.84 | 36.46 | 36.50 | 2,308 | -0.45(-1.23%) |
Mar 22, 2021 | 36.73 | 37.02 | 36.73 | 36.95 | 6,292 | +0.31(+0.85%) |
Mar 19, 2021 | 36.56 | 36.72 | 36.45 | 36.64 | 2,100 | +0.11(+0.30%) |
Mar 18, 2021 | 36.80 | 36.90 | 36.45 | 36.53 | 11,848 | -0.40(-1.09%) |
Mar 17, 2021 | 36.60 | 36.98 | 36.60 | 36.93 | 4,655 | +0.19(+0.51%) |
Mar 16, 2021 | 36.78 | 36.78 | 36.74 | 36.74 | 324 | +0.09(+0.24%) |
Mar 15, 2021 | 36.48 | 36.66 | 36.45 | 36.66 | 673 | +0.17(+0.48%) |
Mar 12, 2021 | 36.33 | 36.48 | 36.33 | 36.48 | 3,200 | -0.06(-0.18%) |
Mar 11, 2021 | 36.62 | 36.65 | 36.55 | 36.55 | 2,634 | +0.33(+0.90%) |
Mar 10, 2021 | 36.25 | 36.26 | 36.20 | 36.22 | 1,467 | +0.10(+0.28%) |
Mar 09, 2021 | 36.19 | 36.19 | 36.12 | 36.12 | 982 | +0.60(+1.70%) |
Mar 08, 2021 | 35.96 | 35.96 | 35.52 | 35.52 | 1,959 | -0.33(-0.93%) |
Mar 05, 2021 | 35.12 | 35.87 | 35.12 | 35.85 | 3,400 | +0.62(+1.76%) |
Mar 04, 2021 | 35.78 | 35.86 | 35.00 | 35.23 | 2,200 | -0.52(-1.46%) |
Mar 03, 2021 | 36.10 | 36.10 | 35.75 | 35.75 | 4,582 | -0.42(-1.17%) |
Mar 02, 2021 | 36.34 | 36.34 | 36.18 | 36.18 | 877 | -0.15(-0.41%) |