Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.33 | 39.33 | 39.12 | 39.12 | 19,721 | -0.08(-0.20%) |
May 27, 2021 | 39.11 | 39.26 | 39.11 | 39.20 | 20,311 | +0.15(+0.38%) |
May 26, 2021 | 39.20 | 39.20 | 38.96 | 39.05 | 22,879 | +0.01(+0.03%) |
May 25, 2021 | 39.55 | 39.55 | 38.99 | 39.04 | 30,009 | -0.21(-0.54%) |
May 24, 2021 | 39.29 | 39.32 | 39.17 | 39.25 | 31,041 | +0.29(+0.74%) |
May 21, 2021 | 39.13 | 39.19 | 38.93 | 38.96 | 63,204 | +0.09(+0.23%) |
May 20, 2021 | 38.54 | 38.96 | 38.54 | 38.87 | 9,141 | +0.25(+0.65%) |
May 19, 2021 | 38.45 | 38.62 | 38.13 | 38.62 | 18,237 | -0.23(-0.60%) |
May 18, 2021 | 39.36 | 39.36 | 38.85 | 38.85 | 29,241 | -0.38(-0.96%) |
May 17, 2021 | 39.28 | 39.31 | 39.09 | 39.23 | 23,298 | -0.08(-0.20%) |
May 14, 2021 | 39.10 | 39.32 | 39.02 | 39.31 | 15,060 | +0.55(+1.42%) |
May 13, 2021 | 38.11 | 38.83 | 38.11 | 38.76 | 38,045 | +0.60(+1.57%) |
May 12, 2021 | 38.84 | 38.84 | 38.14 | 38.16 | 39,078 | -0.72(-1.85%) |
May 11, 2021 | 39.25 | 39.25 | 38.67 | 38.88 | 27,956 | -0.52(-1.32%) |
May 10, 2021 | 39.65 | 39.77 | 39.40 | 39.40 | 29,902 | -0.11(-0.28%) |
May 07, 2021 | 39.28 | 39.52 | 39.16 | 39.51 | 25,267 | +0.33(+0.84%) |
May 06, 2021 | 38.97 | 39.18 | 38.82 | 39.18 | 17,956 | +0.35(+0.90%) |
May 05, 2021 | 38.91 | 38.93 | 38.69 | 38.83 | 6,877 | +0.16(+0.41%) |
May 04, 2021 | 38.70 | 38.70 | 38.40 | 38.67 | 13,258 | -0.06(-0.15%) |
May 03, 2021 | 38.76 | 38.81 | 38.66 | 38.73 | 25,849 | +0.34(+0.89%) |
Apr 30, 2021 | 38.57 | 38.57 | 38.37 | 38.39 | 61,000 | -0.31(-0.80%) |
Apr 29, 2021 | 38.64 | 38.74 | 38.45 | 38.70 | 9,465 | +0.31(+0.81%) |
Apr 28, 2021 | 38.33 | 38.49 | 38.33 | 38.39 | 19,517 | -0.03(-0.08%) |
Apr 27, 2021 | 38.47 | 38.47 | 38.28 | 38.42 | 13,972 | +0.10(+0.26%) |
Apr 26, 2021 | 38.50 | 38.50 | 38.32 | 38.32 | 15,746 | -0.02(-0.05%) |
Apr 23, 2021 | 37.97 | 38.40 | 37.95 | 38.34 | 11,100 | +0.36(+0.95%) |
Apr 22, 2021 | 38.40 | 38.40 | 37.95 | 37.98 | 17,076 | -0.35(-0.91%) |
Apr 21, 2021 | 38.02 | 38.34 | 38.02 | 38.33 | 22,579 | +0.38(+1.00%) |
Apr 20, 2021 | 38.19 | 38.19 | 37.88 | 37.95 | 11,506 | -0.31(-0.82%) |
Apr 19, 2021 | 38.56 | 38.56 | 38.21 | 38.26 | 27,100 | -0.19(-0.49%) |
Apr 16, 2021 | 38.42 | 38.48 | 38.34 | 38.45 | 19,400 | +0.23(+0.60%) |
Apr 15, 2021 | 38.21 | 38.23 | 38.05 | 38.22 | 18,451 | +0.31(+0.82%) |
Apr 14, 2021 | 37.96 | 38.10 | 37.86 | 37.91 | 13,978 | +0.03(+0.07%) |
Apr 13, 2021 | 37.97 | 37.97 | 37.76 | 37.88 | 36,963 | -0.05(-0.12%) |
Apr 12, 2021 | 38.05 | 38.05 | 37.87 | 37.93 | 10,538 | -0.06(-0.16%) |
Apr 09, 2021 | 37.79 | 37.99 | 37.76 | 37.99 | 7,200 | +0.31(+0.82%) |
Apr 08, 2021 | 37.79 | 37.79 | 37.58 | 37.68 | 5,798 | +0.03(+0.08%) |
Apr 07, 2021 | 37.67 | 37.69 | 37.53 | 37.65 | 7,402 | +0.07(+0.19%) |
Apr 06, 2021 | 37.47 | 37.72 | 37.47 | 37.58 | 10,398 | -0.10(-0.27%) |
Apr 05, 2021 | 37.56 | 37.74 | 37.50 | 37.68 | 18,445 | +0.43(+1.15%) |
Apr 01, 2021 | 37.08 | 37.25 | 36.95 | 37.25 | 9,600 | +0.32(+0.87%) |
Mar 31, 2021 | 37.02 | 37.07 | 36.90 | 36.93 | 36,142 | +0.00(+0.00%) |
Mar 30, 2021 | 37.13 | 37.13 | 36.85 | 36.93 | 18,679 | -0.07(-0.19%) |
Mar 29, 2021 | 37.09 | 37.11 | 36.80 | 37.00 | 14,801 | -0.10(-0.27%) |
Mar 26, 2021 | 36.67 | 37.10 | 36.60 | 37.10 | 14,700 | +0.72(+1.98%) |
Mar 25, 2021 | 35.85 | 36.44 | 35.81 | 36.38 | 24,553 | +0.14(+0.39%) |
Mar 24, 2021 | 36.53 | 36.64 | 36.24 | 36.24 | 3,881 | -0.02(-0.06%) |
Mar 23, 2021 | 36.59 | 36.59 | 36.17 | 36.26 | 14,410 | -0.31(-0.86%) |
Mar 22, 2021 | 36.50 | 36.68 | 36.47 | 36.57 | 6,758 | +0.11(+0.29%) |
Mar 19, 2021 | 36.63 | 36.63 | 36.27 | 36.47 | 7,700 | -0.15(-0.42%) |
Mar 18, 2021 | 36.93 | 37.07 | 36.57 | 36.62 | 19,687 | -0.31(-0.84%) |
Mar 17, 2021 | 36.85 | 36.93 | 36.53 | 36.93 | 8,918 | +0.15(+0.41%) |
Mar 16, 2021 | 36.81 | 36.85 | 36.73 | 36.78 | 10,031 | -0.12(-0.33%) |
Mar 15, 2021 | 36.88 | 36.90 | 36.55 | 36.90 | 13,803 | +0.15(+0.41%) |
Mar 12, 2021 | 36.61 | 36.75 | 36.61 | 36.75 | 15,800 | +0.20(+0.55%) |
Mar 11, 2021 | 36.50 | 36.73 | 36.41 | 36.55 | 18,151 | +0.14(+0.38%) |
Mar 10, 2021 | 36.35 | 36.49 | 36.21 | 36.41 | 6,785 | +0.40(+1.10%) |
Mar 09, 2021 | 36.16 | 36.31 | 36.01 | 36.01 | 26,783 | +0.14(+0.40%) |
Mar 08, 2021 | 36.05 | 36.33 | 35.81 | 35.87 | 40,956 | +0.12(+0.34%) |
Mar 05, 2021 | 35.37 | 35.78 | 34.94 | 35.75 | 38,200 | +0.85(+2.44%) |
Mar 04, 2021 | 35.47 | 35.50 | 34.58 | 34.90 | 19,134 | -0.48(-1.34%) |
Mar 03, 2021 | 35.57 | 35.71 | 35.38 | 35.38 | 83,232 | -0.08(-0.24%) |
Mar 02, 2021 | 35.55 | 35.66 | 35.46 | 35.46 | 9,839 | -0.19(-0.53%) |