Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.92 | 40.06 | 39.90 | 40.00 | 21,800 | +0.12(+0.31%) |
May 27, 2021 | 39.89 | 39.93 | 39.80 | 39.88 | 32,342 | +0.11(+0.27%) |
May 26, 2021 | 39.76 | 39.82 | 39.72 | 39.77 | 29,410 | +0.06(+0.15%) |
May 25, 2021 | 39.86 | 39.86 | 39.71 | 39.71 | 86,791 | -0.02(-0.05%) |
May 24, 2021 | 39.64 | 39.80 | 39.64 | 39.73 | 32,696 | +0.16(+0.39%) |
May 21, 2021 | 39.66 | 39.70 | 39.46 | 39.57 | 107,666 | +0.01(+0.04%) |
May 20, 2021 | 39.36 | 39.67 | 39.36 | 39.56 | 19,462 | +0.47(+1.20%) |
May 19, 2021 | 39.01 | 39.23 | 38.92 | 39.09 | 20,644 | -0.42(-1.06%) |
May 18, 2021 | 39.74 | 39.74 | 39.51 | 39.51 | 15,819 | +0.08(+0.20%) |
May 17, 2021 | 39.31 | 39.44 | 39.27 | 39.43 | 18,741 | +0.00(+0.00%) |
May 14, 2021 | 39.28 | 39.47 | 39.16 | 39.43 | 30,256 | +0.43(+1.10%) |
May 13, 2021 | 38.74 | 39.04 | 38.74 | 39.00 | 21,093 | +0.19(+0.49%) |
May 12, 2021 | 39.18 | 39.33 | 38.76 | 38.81 | 9,669 | -0.63(-1.59%) |
May 11, 2021 | 39.15 | 39.51 | 39.15 | 39.44 | 43,258 | -0.43(-1.08%) |
May 10, 2021 | 40.20 | 40.20 | 39.87 | 39.87 | 14,505 | -0.21(-0.54%) |
May 07, 2021 | 39.78 | 40.11 | 39.72 | 40.08 | 29,125 | +0.52(+1.32%) |
May 06, 2021 | 39.29 | 39.56 | 39.23 | 39.56 | 18,557 | +0.25(+0.65%) |
May 05, 2021 | 39.29 | 39.38 | 39.12 | 39.31 | 17,032 | +0.66(+1.70%) |
May 04, 2021 | 38.75 | 38.75 | 38.55 | 38.65 | 17,863 | -0.51(-1.30%) |
May 03, 2021 | 39.12 | 39.19 | 39.02 | 39.16 | 28,948 | +0.42(+1.08%) |
Apr 30, 2021 | 39.13 | 39.13 | 38.65 | 38.74 | 14,800 | -0.63(-1.60%) |
Apr 29, 2021 | 39.47 | 39.47 | 39.17 | 39.37 | 9,301 | +0.04(+0.10%) |
Apr 28, 2021 | 39.21 | 39.38 | 39.21 | 39.33 | 25,908 | -0.06(-0.15%) |
Apr 27, 2021 | 39.33 | 39.41 | 39.30 | 39.39 | 28,942 | -0.15(-0.38%) |
Apr 26, 2021 | 39.49 | 39.56 | 39.48 | 39.54 | 28,495 | +0.01(+0.03%) |
Apr 23, 2021 | 39.27 | 39.62 | 39.27 | 39.53 | 79,500 | +0.43(+1.10%) |
Apr 22, 2021 | 39.27 | 39.34 | 39.06 | 39.10 | 18,478 | -0.12(-0.31%) |
Apr 21, 2021 | 38.80 | 39.23 | 38.79 | 39.22 | 37,718 | +0.48(+1.24%) |
Apr 20, 2021 | 38.99 | 39.00 | 38.66 | 38.74 | 49,108 | -0.49(-1.25%) |
Apr 19, 2021 | 39.34 | 39.34 | 39.13 | 39.23 | 80,530 | +0.03(+0.08%) |
Apr 16, 2021 | 39.05 | 39.24 | 39.01 | 39.20 | 319,100 | +0.28(+0.72%) |
Apr 15, 2021 | 38.77 | 38.95 | 38.70 | 38.92 | 18,209 | +0.48(+1.25%) |
Apr 14, 2021 | 38.43 | 38.52 | 38.37 | 38.44 | 17,934 | +0.15(+0.39%) |
Apr 13, 2021 | 38.15 | 38.31 | 38.11 | 38.29 | 16,734 | +0.27(+0.71%) |
Apr 12, 2021 | 38.03 | 38.04 | 37.95 | 38.02 | 13,660 | -0.22(-0.58%) |
Apr 09, 2021 | 38.13 | 38.24 | 38.13 | 38.24 | 24,200 | +0.08(+0.21%) |
Apr 08, 2021 | 38.11 | 38.20 | 38.05 | 38.16 | 9,139 | +0.42(+1.11%) |
Apr 07, 2021 | 37.68 | 37.85 | 37.65 | 37.74 | 25,507 | +0.07(+0.19%) |
Apr 06, 2021 | 37.87 | 37.87 | 37.64 | 37.67 | 28,797 | -0.42(-1.10%) |
Apr 05, 2021 | 37.71 | 38.14 | 37.71 | 38.09 | 33,468 | +0.63(+1.68%) |
Apr 01, 2021 | 37.30 | 37.53 | 37.26 | 37.46 | 25,700 | +0.38(+1.02%) |
Mar 31, 2021 | 37.12 | 37.22 | 37.07 | 37.08 | 14,238 | +0.01(+0.03%) |
Mar 30, 2021 | 36.98 | 37.11 | 36.95 | 37.07 | 26,646 | -0.17(-0.46%) |
Mar 29, 2021 | 37.21 | 37.33 | 37.16 | 37.24 | 9,316 | -0.03(-0.08%) |
Mar 26, 2021 | 36.89 | 37.27 | 36.89 | 37.27 | 18,700 | +0.61(+1.67%) |
Mar 25, 2021 | 36.45 | 36.67 | 36.34 | 36.66 | 33,577 | -0.09(-0.24%) |
Mar 24, 2021 | 36.86 | 36.95 | 36.75 | 36.75 | 19,768 | -0.12(-0.33%) |
Mar 23, 2021 | 37.15 | 37.23 | 36.85 | 36.87 | 20,516 | -0.48(-1.28%) |
Mar 22, 2021 | 37.26 | 37.45 | 37.26 | 37.35 | 13,831 | +0.11(+0.29%) |
Mar 19, 2021 | 37.21 | 37.28 | 37.06 | 37.24 | 35,500 | +0.05(+0.13%) |
Mar 18, 2021 | 37.46 | 37.55 | 37.19 | 37.19 | 19,146 | -0.40(-1.06%) |
Mar 17, 2021 | 37.28 | 37.66 | 37.22 | 37.59 | 15,800 | +0.10(+0.27%) |
Mar 16, 2021 | 37.50 | 37.57 | 37.47 | 37.49 | 8,335 | +0.13(+0.35%) |
Mar 15, 2021 | 37.21 | 37.37 | 37.02 | 37.36 | 31,761 | -0.01(-0.03%) |
Mar 12, 2021 | 37.08 | 37.40 | 37.05 | 37.37 | 36,400 | -0.04(-0.11%) |
Mar 11, 2021 | 37.23 | 37.43 | 37.22 | 37.41 | 32,684 | +0.43(+1.16%) |
Mar 10, 2021 | 37.02 | 37.02 | 36.83 | 36.98 | 18,263 | +0.04(+0.11%) |
Mar 09, 2021 | 36.82 | 37.02 | 36.74 | 36.94 | 24,195 | +0.51(+1.40%) |
Mar 08, 2021 | 36.39 | 36.69 | 36.29 | 36.43 | 51,521 | -0.26(-0.70%) |
Mar 05, 2021 | 36.62 | 36.70 | 36.16 | 36.69 | 17,300 | +0.14(+0.37%) |
Mar 04, 2021 | 37.07 | 37.12 | 36.51 | 36.55 | 130,312 | -0.78(-2.09%) |
Mar 03, 2021 | 37.43 | 37.55 | 37.25 | 37.33 | 23,074 | -0.33(-0.88%) |
Mar 02, 2021 | 37.65 | 37.80 | 37.57 | 37.66 | 21,039 | +0.01(+0.03%) |