Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.91 | 40.04 | 39.90 | 39.90 | 20,017 | +0.06(+0.15%) |
May 27, 2021 | 39.93 | 40.03 | 39.83 | 39.84 | 20,525 | -0.02(-0.05%) |
May 26, 2021 | 40.11 | 40.11 | 39.84 | 39.86 | 39,314 | -0.13(-0.33%) |
May 25, 2021 | 40.27 | 40.27 | 39.92 | 40.00 | 16,374 | -0.12(-0.29%) |
May 24, 2021 | 40.23 | 40.23 | 40.06 | 40.11 | 30,576 | +0.11(+0.27%) |
May 21, 2021 | 40.11 | 40.29 | 40.03 | 40.01 | 134,269 | -0.05(-0.12%) |
May 20, 2021 | 39.82 | 40.21 | 39.82 | 40.06 | 13,682 | +0.42(+1.06%) |
May 19, 2021 | 39.60 | 39.63 | 39.27 | 39.63 | 15,622 | -0.20(-0.51%) |
May 18, 2021 | 40.06 | 40.06 | 39.83 | 39.84 | 13,148 | -0.12(-0.31%) |
May 17, 2021 | 40.26 | 40.26 | 39.96 | 39.96 | 32,256 | -0.19(-0.48%) |
May 14, 2021 | 40.46 | 40.46 | 40.12 | 40.15 | 25,462 | +0.17(+0.42%) |
May 13, 2021 | 39.57 | 40.10 | 39.57 | 39.99 | 153,729 | +0.57(+1.43%) |
May 12, 2021 | 40.11 | 40.11 | 39.40 | 39.42 | 71,260 | -0.63(-1.57%) |
May 11, 2021 | 40.50 | 40.50 | 39.94 | 40.05 | 228,486 | -0.51(-1.25%) |
May 10, 2021 | 40.86 | 40.89 | 40.56 | 40.56 | 46,599 | +0.21(+0.52%) |
May 07, 2021 | 40.37 | 40.74 | 40.23 | 40.35 | 59,799 | +0.19(+0.47%) |
May 06, 2021 | 40.32 | 40.32 | 39.94 | 40.16 | 106,884 | +0.26(+0.66%) |
May 05, 2021 | 39.94 | 40.12 | 39.70 | 39.90 | 35,471 | +0.05(+0.12%) |
May 04, 2021 | 39.89 | 39.89 | 39.69 | 39.85 | 32,054 | -0.04(-0.09%) |
May 03, 2021 | 40.85 | 40.85 | 39.64 | 39.89 | 54,207 | +0.48(+1.22%) |
Apr 30, 2021 | 39.59 | 39.87 | 39.37 | 39.41 | 5,067 | -0.45(-1.13%) |
Apr 29, 2021 | 40.18 | 40.18 | 39.64 | 39.86 | 13,738 | +0.32(+0.80%) |
Apr 28, 2021 | 39.52 | 39.67 | 39.36 | 39.55 | 14,784 | +0.36(+0.93%) |
Apr 27, 2021 | 39.06 | 39.34 | 38.90 | 39.18 | 9,239 | +0.33(+0.85%) |
Apr 26, 2021 | 39.08 | 39.64 | 38.85 | 38.85 | 32,147 | +0.35(+0.92%) |
Apr 23, 2021 | 38.11 | 38.65 | 38.11 | 38.50 | 11,273 | +0.71(+1.88%) |
Apr 22, 2021 | 37.95 | 38.36 | 37.78 | 37.78 | 7,528 | -0.35(-0.93%) |
Apr 21, 2021 | 37.62 | 38.14 | 37.62 | 38.14 | 5,428 | +0.83(+2.23%) |
Apr 20, 2021 | 37.20 | 37.31 | 37.06 | 37.31 | 4,936 | -0.98(-2.57%) |
Apr 19, 2021 | 38.24 | 38.33 | 38.23 | 38.29 | 4,514 | -0.34(-0.89%) |
Apr 16, 2021 | 38.67 | 38.67 | 38.50 | 38.63 | 9,101 | +0.06(+0.16%) |
Apr 15, 2021 | 38.62 | 38.68 | 38.42 | 38.57 | 7,129 | -0.12(-0.30%) |
Apr 14, 2021 | 38.19 | 39.12 | 38.19 | 38.68 | 14,525 | +0.47(+1.23%) |
Apr 13, 2021 | 38.50 | 38.50 | 37.94 | 38.21 | 16,507 | -0.28(-0.73%) |
Apr 12, 2021 | 38.39 | 38.56 | 38.34 | 38.49 | 10,575 | -0.05(-0.14%) |
Apr 09, 2021 | 38.48 | 38.55 | 38.36 | 38.55 | 22,650 | +0.11(+0.28%) |
Apr 08, 2021 | 38.17 | 38.46 | 37.98 | 38.44 | 11,105 | -0.07(-0.18%) |
Apr 07, 2021 | 38.73 | 38.74 | 38.31 | 38.51 | 22,372 | +0.03(+0.08%) |
Apr 06, 2021 | 38.62 | 38.82 | 38.42 | 38.48 | 5,171 | +0.04(+0.11%) |
Apr 05, 2021 | 38.39 | 38.73 | 38.39 | 38.44 | 21,273 | +0.12(+0.31%) |
Apr 01, 2021 | 38.00 | 38.32 | 37.84 | 38.32 | 15,203 | +0.68(+1.81%) |
Mar 31, 2021 | 37.85 | 37.85 | 37.54 | 37.63 | 4,499 | -0.06(-0.17%) |
Mar 30, 2021 | 37.39 | 37.81 | 37.23 | 37.70 | 13,229 | +0.56(+1.52%) |
Mar 29, 2021 | 37.70 | 37.70 | 36.88 | 37.13 | 5,748 | -0.67(-1.78%) |
Mar 26, 2021 | 37.32 | 37.82 | 37.19 | 37.81 | 8,687 | +0.80(+2.16%) |
Mar 25, 2021 | 35.73 | 37.10 | 35.50 | 37.01 | 14,520 | +0.72(+1.98%) |
Mar 24, 2021 | 37.14 | 37.14 | 36.29 | 36.29 | 2,057 | +0.09(+0.25%) |
Mar 23, 2021 | 37.34 | 37.34 | 36.17 | 36.20 | 4,240 | -1.21(-3.22%) |
Mar 22, 2021 | 38.76 | 38.76 | 37.36 | 37.41 | 14,951 | -0.60(-1.58%) |
Mar 19, 2021 | 38.06 | 38.22 | 37.52 | 38.01 | 11,323 | -0.03(-0.08%) |
Mar 18, 2021 | 38.96 | 39.18 | 38.04 | 38.04 | 13,568 | -0.80(-2.06%) |
Mar 17, 2021 | 38.03 | 38.89 | 38.03 | 38.84 | 11,523 | +0.55(+1.42%) |
Mar 16, 2021 | 39.22 | 39.22 | 38.20 | 38.29 | 16,429 | -0.91(-2.33%) |
Mar 15, 2021 | 39.24 | 39.24 | 38.70 | 39.21 | 28,375 | +0.26(+0.67%) |
Mar 12, 2021 | 38.97 | 38.97 | 38.76 | 38.95 | 4,986 | +0.41(+1.07%) |
Mar 11, 2021 | 38.69 | 38.96 | 38.35 | 38.54 | 74,600 | +0.34(+0.90%) |
Mar 10, 2021 | 37.93 | 38.21 | 37.80 | 38.19 | 14,136 | +0.63(+1.67%) |
Mar 09, 2021 | 38.13 | 38.13 | 37.43 | 37.57 | 16,619 | -0.36(-0.96%) |
Mar 08, 2021 | 38.09 | 38.48 | 37.88 | 37.93 | 13,589 | +0.35(+0.92%) |
Mar 05, 2021 | 36.34 | 37.59 | 36.14 | 37.59 | 3,636 | +1.03(+2.81%) |
Mar 04, 2021 | 36.61 | 37.13 | 36.06 | 36.56 | 16,984 | -0.60(-1.60%) |
Mar 03, 2021 | 37.09 | 37.79 | 37.09 | 37.16 | 7,285 | +0.26(+0.71%) |
Mar 02, 2021 | 37.23 | 37.23 | 36.90 | 36.90 | 7,053 | -0.13(-0.35%) |