Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.25 | 38.33 | 38.05 | 38.07 | 23,253 | -0.03(-0.08%) |
May 27, 2021 | 38.51 | 38.51 | 38.00 | 38.10 | 35,965 | -0.99(-2.53%) |
May 26, 2021 | 39.50 | 39.50 | 39.08 | 39.09 | 14,036 | -0.63(-1.59%) |
May 25, 2021 | 39.51 | 39.73 | 39.51 | 39.72 | 16,991 | -0.44(-1.10%) |
May 24, 2021 | 40.20 | 40.29 | 40.06 | 40.16 | 11,857 | +0.26(+0.65%) |
May 21, 2021 | 39.88 | 39.93 | 39.70 | 39.90 | 13,247 | +0.16(+0.42%) |
May 20, 2021 | 39.36 | 39.78 | 39.36 | 39.73 | 18,505 | +0.91(+2.34%) |
May 19, 2021 | 38.88 | 39.03 | 38.70 | 38.83 | 16,143 | -0.54(-1.38%) |
May 18, 2021 | 39.27 | 39.43 | 39.18 | 39.37 | 16,282 | +0.55(+1.42%) |
May 17, 2021 | 38.88 | 39.10 | 38.76 | 38.82 | 25,155 | -0.32(-0.82%) |
May 14, 2021 | 38.63 | 39.16 | 38.63 | 39.14 | 28,636 | +1.14(+3.00%) |
May 13, 2021 | 38.01 | 38.27 | 37.93 | 38.00 | 48,330 | +1.17(+3.18%) |
May 12, 2021 | 37.81 | 37.81 | 36.82 | 36.83 | 41,147 | -0.88(-2.33%) |
May 11, 2021 | 37.28 | 37.71 | 37.26 | 37.71 | 32,237 | -0.66(-1.72%) |
May 10, 2021 | 38.43 | 38.64 | 38.37 | 38.37 | 18,868 | -0.70(-1.79%) |
May 07, 2021 | 38.62 | 39.28 | 38.62 | 39.07 | 23,350 | +1.17(+3.09%) |
May 06, 2021 | 37.85 | 38.09 | 37.72 | 37.90 | 31,612 | -0.16(-0.42%) |
May 05, 2021 | 37.84 | 38.12 | 37.78 | 38.06 | 26,236 | +0.66(+1.76%) |
May 04, 2021 | 37.61 | 37.61 | 37.16 | 37.40 | 20,680 | -0.97(-2.53%) |
May 03, 2021 | 38.25 | 38.56 | 38.25 | 38.37 | 28,769 | +0.34(+0.89%) |
Apr 30, 2021 | 38.10 | 38.36 | 37.99 | 38.03 | 36,900 | -0.65(-1.68%) |
Apr 29, 2021 | 38.81 | 38.84 | 38.40 | 38.68 | 27,500 | -1.42(-3.54%) |
Apr 28, 2021 | 39.67 | 40.24 | 39.67 | 40.10 | 33,407 | -0.75(-1.84%) |
Apr 27, 2021 | 40.58 | 40.85 | 40.55 | 40.85 | 26,991 | -0.21(-0.51%) |
Apr 26, 2021 | 40.96 | 41.06 | 40.79 | 41.06 | 25,636 | -0.31(-0.75%) |
Apr 23, 2021 | 40.90 | 41.44 | 40.59 | 41.37 | 121,200 | +0.51(+1.25%) |
Apr 22, 2021 | 40.95 | 41.21 | 40.78 | 40.86 | 29,492 | +1.65(+4.21%) |
Apr 21, 2021 | 39.19 | 39.45 | 39.08 | 39.21 | 34,525 | -0.82(-2.05%) |
Apr 20, 2021 | 39.99 | 40.08 | 39.78 | 40.03 | 38,723 | -0.83(-2.03%) |
Apr 19, 2021 | 41.00 | 41.00 | 40.64 | 40.86 | 24,267 | -0.44(-1.07%) |
Apr 16, 2021 | 41.22 | 41.30 | 41.09 | 41.30 | 39,700 | +0.29(+0.71%) |
Apr 15, 2021 | 40.90 | 41.01 | 40.73 | 41.01 | 25,987 | +0.08(+0.20%) |
Apr 14, 2021 | 40.90 | 40.93 | 40.70 | 40.93 | 36,347 | +0.06(+0.15%) |
Apr 13, 2021 | 40.80 | 41.09 | 40.75 | 40.87 | 36,431 | -0.31(-0.75%) |
Apr 12, 2021 | 41.18 | 41.28 | 41.03 | 41.18 | 17,750 | -0.26(-0.63%) |
Apr 09, 2021 | 41.23 | 41.44 | 41.03 | 41.44 | 99,000 | +0.13(+0.31%) |
Apr 08, 2021 | 41.08 | 41.37 | 41.08 | 41.31 | 36,859 | +0.98(+2.44%) |
Apr 07, 2021 | 40.57 | 40.87 | 40.21 | 40.33 | 30,366 | +0.05(+0.14%) |
Apr 06, 2021 | 40.31 | 40.40 | 39.96 | 40.27 | 53,258 | -1.12(-2.71%) |
Apr 05, 2021 | 41.30 | 41.41 | 40.75 | 41.39 | 58,194 | +0.67(+1.65%) |
Apr 01, 2021 | 40.22 | 40.75 | 40.10 | 40.72 | 288,500 | +1.51(+3.85%) |
Mar 31, 2021 | 38.70 | 39.34 | 38.70 | 39.21 | 15,663 | +1.18(+3.10%) |
Mar 30, 2021 | 37.80 | 38.15 | 37.75 | 38.03 | 28,392 | -0.62(-1.60%) |
Mar 29, 2021 | 38.58 | 38.71 | 38.44 | 38.65 | 30,200 | +0.19(+0.49%) |
Mar 26, 2021 | 38.62 | 38.70 | 38.36 | 38.46 | 19,500 | +0.07(+0.18%) |
Mar 25, 2021 | 38.49 | 38.63 | 38.13 | 38.39 | 33,225 | -0.04(-0.10%) |
Mar 24, 2021 | 38.25 | 38.55 | 38.20 | 38.43 | 15,110 | -0.36(-0.93%) |
Mar 23, 2021 | 38.53 | 38.91 | 38.48 | 38.79 | 48,320 | +0.84(+2.21%) |
Mar 22, 2021 | 37.85 | 38.18 | 37.79 | 37.95 | 39,224 | +0.09(+0.24%) |
Mar 19, 2021 | 37.43 | 37.99 | 37.33 | 37.86 | 33,100 | +0.82(+2.21%) |
Mar 18, 2021 | 37.42 | 37.54 | 37.04 | 37.04 | 35,299 | -0.48(-1.28%) |
Mar 17, 2021 | 37.28 | 37.53 | 37.02 | 37.52 | 27,791 | -0.63(-1.65%) |
Mar 16, 2021 | 38.47 | 38.47 | 38.07 | 38.15 | 62,001 | -0.80(-2.05%) |
Mar 15, 2021 | 38.76 | 39.01 | 38.72 | 38.95 | 47,505 | +0.20(+0.52%) |
Mar 12, 2021 | 38.68 | 38.87 | 38.59 | 38.75 | 339,100 | -0.40(-1.02%) |
Mar 11, 2021 | 39.11 | 39.24 | 38.94 | 39.15 | 1,242,207 | +0.44(+1.14%) |
Mar 10, 2021 | 38.48 | 38.71 | 38.40 | 38.71 | 1,387,498 | +0.31(+0.81%) |
Mar 09, 2021 | 39.01 | 39.28 | 38.33 | 38.40 | 114,654 | +1.12(+3.00%) |
Mar 08, 2021 | 37.19 | 37.62 | 37.19 | 37.28 | 41,802 | -0.48(-1.27%) |
Mar 05, 2021 | 37.87 | 37.87 | 37.09 | 37.76 | 26,100 | +1.00(+2.72%) |
Mar 04, 2021 | 37.14 | 37.54 | 36.71 | 36.76 | 45,334 | +0.28(+0.77%) |
Mar 03, 2021 | 36.74 | 36.74 | 36.25 | 36.48 | 41,661 | -0.73(-1.96%) |
Mar 02, 2021 | 37.55 | 37.59 | 36.90 | 37.21 | 54,733 | -0.92(-2.41%) |