Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.51 | 39.51 | 39.37 | 39.37 | 2,131 | -0.05(-0.12%) |
May 27, 2021 | 39.44 | 39.48 | 39.40 | 39.42 | 5,717 | +0.20(+0.51%) |
May 26, 2021 | 39.17 | 39.23 | 39.17 | 39.22 | 2,210 | +0.21(+0.54%) |
May 25, 2021 | 39.34 | 39.34 | 39.01 | 39.01 | 14,391 | -0.20(-0.51%) |
May 24, 2021 | 39.23 | 39.28 | 39.21 | 39.21 | 3,091 | +0.21(+0.54%) |
May 21, 2021 | 39.23 | 39.31 | 39.00 | 39.00 | 10,335 | -0.01(-0.03%) |
May 20, 2021 | 39.05 | 39.05 | 38.95 | 39.01 | 29,583 | +0.40(+1.04%) |
May 19, 2021 | 38.30 | 38.61 | 38.12 | 38.61 | 12,634 | -0.24(-0.62%) |
May 18, 2021 | 39.12 | 39.14 | 38.85 | 38.85 | 9,132 | -0.23(-0.60%) |
May 17, 2021 | 39.00 | 39.10 | 38.94 | 39.08 | 6,631 | -0.09(-0.23%) |
May 14, 2021 | 38.92 | 39.21 | 38.92 | 39.17 | 3,564 | +0.54(+1.41%) |
May 13, 2021 | 38.65 | 38.70 | 38.39 | 38.63 | 8,451 | +0.49(+1.28%) |
May 12, 2021 | 38.44 | 38.47 | 38.14 | 38.14 | 6,830 | -0.86(-2.21%) |
May 11, 2021 | 38.76 | 39.02 | 38.76 | 39.00 | 6,353 | -0.32(-0.81%) |
May 10, 2021 | 39.73 | 39.80 | 39.32 | 39.32 | 4,832 | -0.26(-0.66%) |
May 07, 2021 | 39.32 | 39.59 | 39.31 | 39.58 | 7,358 | +0.45(+1.15%) |
May 06, 2021 | 38.99 | 39.13 | 38.74 | 39.13 | 10,796 | +0.17(+0.44%) |
May 05, 2021 | 38.89 | 39.09 | 38.74 | 38.96 | 451,158 | +0.10(+0.27%) |
May 04, 2021 | 38.84 | 38.86 | 38.66 | 38.86 | 1,959 | -0.14(-0.37%) |
May 03, 2021 | 39.06 | 39.13 | 38.99 | 39.00 | 7,634 | +0.18(+0.46%) |
Apr 30, 2021 | 38.93 | 39.01 | 38.80 | 38.82 | 8,300 | -0.34(-0.87%) |
Apr 29, 2021 | 39.17 | 39.20 | 38.91 | 39.16 | 8,311 | -0.02(-0.05%) |
Apr 28, 2021 | 39.40 | 39.40 | 39.18 | 39.18 | 4,297 | -0.22(-0.56%) |
Apr 27, 2021 | 39.50 | 39.50 | 39.34 | 39.41 | 11,690 | +0.02(+0.05%) |
Apr 26, 2021 | 39.36 | 39.44 | 39.36 | 39.38 | 10,863 | +0.10(+0.25%) |
Apr 23, 2021 | 39.10 | 39.30 | 39.10 | 39.29 | 5,300 | +0.34(+0.88%) |
Apr 22, 2021 | 39.12 | 39.28 | 38.94 | 38.94 | 3,534 | -0.18(-0.45%) |
Apr 21, 2021 | 38.68 | 39.12 | 38.68 | 39.12 | 2,665 | +0.35(+0.91%) |
Apr 20, 2021 | 39.01 | 39.01 | 38.61 | 38.77 | 6,380 | -0.25(-0.65%) |
Apr 19, 2021 | 38.96 | 39.07 | 38.96 | 39.02 | 21,160 | -0.28(-0.71%) |
Apr 16, 2021 | 39.26 | 39.34 | 39.25 | 39.30 | 5,100 | +0.20(+0.51%) |
Apr 15, 2021 | 39.06 | 39.11 | 39.06 | 39.10 | 7,337 | +0.28(+0.72%) |
Apr 14, 2021 | 39.06 | 39.06 | 38.79 | 38.82 | 4,090 | -0.06(-0.15%) |
Apr 13, 2021 | 38.83 | 38.89 | 38.66 | 38.88 | 110,411 | +0.07(+0.18%) |
Apr 12, 2021 | 38.77 | 38.82 | 38.76 | 38.81 | 6,722 | +0.02(+0.05%) |
Apr 09, 2021 | 38.63 | 38.79 | 38.60 | 38.79 | 7,000 | +0.15(+0.39%) |
Apr 08, 2021 | 38.63 | 38.66 | 38.47 | 38.64 | 10,163 | +0.15(+0.38%) |
Apr 07, 2021 | 38.69 | 38.69 | 38.45 | 38.49 | 3,539 | -0.22(-0.56%) |
Apr 06, 2021 | 38.70 | 38.81 | 38.70 | 38.71 | 15,233 | +0.08(+0.20%) |
Apr 05, 2021 | 38.60 | 38.63 | 38.46 | 38.63 | 20,334 | +0.39(+1.03%) |
Apr 01, 2021 | 38.08 | 38.25 | 38.08 | 38.24 | 9,900 | +0.38(+1.00%) |
Mar 31, 2021 | 37.86 | 38.04 | 37.86 | 37.86 | 16,605 | +0.14(+0.36%) |
Mar 30, 2021 | 37.62 | 37.80 | 37.58 | 37.72 | 4,669 | +0.00(+0.01%) |
Mar 29, 2021 | 37.87 | 37.87 | 37.62 | 37.72 | 2,379 | -0.19(-0.51%) |
Mar 26, 2021 | 37.75 | 37.91 | 37.59 | 37.91 | 12,200 | +0.53(+1.43%) |
Mar 25, 2021 | 36.93 | 37.40 | 36.93 | 37.38 | 4,434 | +0.29(+0.77%) |
Mar 24, 2021 | 37.71 | 37.78 | 37.10 | 37.10 | 8,897 | -0.51(-1.36%) |
Mar 23, 2021 | 38.03 | 38.03 | 37.56 | 37.61 | 3,451 | -0.55(-1.44%) |
Mar 22, 2021 | 38.11 | 38.24 | 38.08 | 38.16 | 3,889 | +0.13(+0.35%) |
Mar 19, 2021 | 38.13 | 38.15 | 38.02 | 38.02 | 1,600 | +0.24(+0.63%) |
Mar 18, 2021 | 38.02 | 38.32 | 37.72 | 37.79 | 9,936 | -0.40(-1.04%) |
Mar 17, 2021 | 38.09 | 38.25 | 37.92 | 38.18 | 9,406 | -0.05(-0.12%) |
Mar 16, 2021 | 38.41 | 38.41 | 38.12 | 38.23 | 4,274 | -0.17(-0.44%) |
Mar 15, 2021 | 38.10 | 38.40 | 38.10 | 38.40 | 3,706 | +0.32(+0.83%) |
Mar 12, 2021 | 37.68 | 38.08 | 37.68 | 38.08 | 5,300 | +0.28(+0.74%) |
Mar 11, 2021 | 37.82 | 37.90 | 37.80 | 37.80 | 1,380 | +0.50(+1.34%) |
Mar 10, 2021 | 37.26 | 37.38 | 37.26 | 37.30 | 6,448 | +0.28(+0.76%) |
Mar 09, 2021 | 37.19 | 37.28 | 37.01 | 37.02 | 8,645 | +0.36(+0.98%) |
Mar 08, 2021 | 36.93 | 37.10 | 36.66 | 36.66 | 11,834 | +0.05(+0.13%) |
Mar 05, 2021 | 35.87 | 36.65 | 35.63 | 36.61 | 3,700 | +0.79(+2.20%) |
Mar 04, 2021 | 36.50 | 36.53 | 35.51 | 35.83 | 5,504 | -0.72(-1.98%) |
Mar 03, 2021 | 36.97 | 36.97 | 36.55 | 36.55 | 11,964 | -0.44(-1.19%) |
Mar 02, 2021 | 37.29 | 37.32 | 36.99 | 36.99 | 2,953 | -0.28(-0.75%) |