Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.02 | 40.12 | 39.89 | 39.89 | 24,949 | +0.16(+0.39%) |
May 27, 2021 | 39.59 | 39.87 | 39.59 | 39.73 | 33,535 | +0.59(+1.52%) |
May 26, 2021 | 38.31 | 39.15 | 38.31 | 39.14 | 18,333 | +0.12(+0.31%) |
May 25, 2021 | 39.21 | 39.21 | 38.88 | 39.02 | 14,948 | +0.07(+0.18%) |
May 24, 2021 | 38.92 | 39.03 | 38.81 | 38.95 | 15,445 | +0.35(+0.91%) |
May 21, 2021 | 38.67 | 38.67 | 38.42 | 38.60 | 13,195 | +0.14(+0.36%) |
May 20, 2021 | 36.95 | 38.58 | 36.95 | 38.46 | 30,082 | +0.29(+0.77%) |
May 19, 2021 | 37.89 | 38.41 | 37.89 | 38.17 | 14,351 | -0.61(-1.57%) |
May 18, 2021 | 38.91 | 38.92 | 38.62 | 38.78 | 14,720 | +0.95(+2.50%) |
May 17, 2021 | 37.10 | 38.06 | 37.10 | 37.84 | 25,306 | -0.70(-1.83%) |
May 14, 2021 | 38.24 | 38.55 | 38.24 | 38.54 | 28,127 | -0.26(-0.67%) |
May 13, 2021 | 40.21 | 40.21 | 38.37 | 38.80 | 38,865 | +0.28(+0.72%) |
May 12, 2021 | 39.07 | 39.21 | 38.50 | 38.52 | 40,513 | -0.79(-2.00%) |
May 11, 2021 | 39.32 | 39.48 | 39.07 | 39.31 | 17,774 | -0.62(-1.55%) |
May 10, 2021 | 40.46 | 40.46 | 39.90 | 39.93 | 29,553 | -0.65(-1.60%) |
May 07, 2021 | 39.78 | 40.58 | 39.78 | 40.58 | 17,069 | +1.30(+3.31%) |
May 06, 2021 | 39.38 | 39.38 | 38.69 | 39.28 | 21,846 | +0.25(+0.64%) |
May 05, 2021 | 38.71 | 39.06 | 38.71 | 39.03 | 15,139 | -0.36(-0.91%) |
May 04, 2021 | 39.52 | 39.52 | 39.17 | 39.39 | 20,085 | -0.69(-1.72%) |
May 03, 2021 | 40.20 | 40.20 | 39.63 | 40.08 | 15,162 | +0.13(+0.33%) |
Apr 30, 2021 | 39.43 | 40.34 | 39.43 | 39.95 | 18,200 | -0.25(-0.62%) |
Apr 29, 2021 | 40.50 | 40.50 | 40.00 | 40.20 | 16,598 | -0.18(-0.44%) |
Apr 28, 2021 | 40.37 | 40.48 | 40.26 | 40.38 | 21,547 | +0.16(+0.40%) |
Apr 27, 2021 | 40.18 | 40.28 | 40.03 | 40.22 | 13,132 | +0.26(+0.66%) |
Apr 26, 2021 | 38.61 | 40.13 | 38.61 | 39.95 | 18,680 | +0.18(+0.45%) |
Apr 23, 2021 | 39.73 | 39.91 | 39.61 | 39.77 | 23,800 | +0.67(+1.70%) |
Apr 22, 2021 | 39.57 | 39.58 | 39.01 | 39.10 | 25,589 | +0.01(+0.04%) |
Apr 21, 2021 | 38.85 | 39.23 | 38.85 | 39.09 | 16,937 | +0.06(+0.15%) |
Apr 20, 2021 | 39.46 | 39.46 | 39.00 | 39.03 | 22,694 | -0.51(-1.29%) |
Apr 19, 2021 | 39.59 | 39.66 | 39.30 | 39.54 | 30,690 | +0.07(+0.18%) |
Apr 16, 2021 | 39.41 | 39.47 | 39.19 | 39.47 | 17,700 | +0.24(+0.62%) |
Apr 15, 2021 | 39.04 | 39.32 | 39.04 | 39.23 | 14,360 | +0.38(+0.97%) |
Apr 14, 2021 | 38.91 | 39.11 | 38.85 | 38.85 | 10,167 | -0.29(-0.74%) |
Apr 13, 2021 | 38.77 | 39.14 | 38.76 | 39.14 | 15,935 | +0.34(+0.88%) |
Apr 12, 2021 | 39.57 | 39.57 | 38.79 | 38.80 | 32,205 | -0.12(-0.31%) |
Apr 09, 2021 | 38.77 | 39.04 | 38.67 | 38.92 | 25,300 | +0.04(+0.10%) |
Apr 08, 2021 | 38.80 | 38.99 | 38.80 | 38.88 | 45,431 | +0.03(+0.08%) |
Apr 07, 2021 | 38.81 | 39.05 | 38.81 | 38.85 | 22,678 | +0.00(+0.00%) |
Apr 06, 2021 | 38.98 | 39.21 | 38.85 | 38.85 | 60,009 | +0.13(+0.34%) |
Apr 05, 2021 | 38.87 | 38.96 | 38.65 | 38.72 | 67,024 | -0.08(-0.21%) |
Apr 01, 2021 | 38.65 | 38.80 | 38.58 | 38.80 | 43,200 | +0.04(+0.10%) |
Mar 31, 2021 | 38.83 | 38.83 | 38.69 | 38.76 | 23,739 | +0.11(+0.29%) |
Mar 30, 2021 | 38.56 | 38.77 | 38.55 | 38.65 | 13,310 | +0.02(+0.05%) |
Mar 29, 2021 | 37.20 | 38.79 | 37.20 | 38.63 | 15,146 | +0.14(+0.35%) |
Mar 26, 2021 | 38.17 | 38.54 | 38.17 | 38.49 | 12,200 | -0.04(-0.09%) |
Mar 25, 2021 | 39.54 | 39.54 | 38.08 | 38.53 | 18,443 | +0.80(+2.12%) |
Mar 24, 2021 | 37.92 | 38.11 | 37.73 | 37.73 | 14,157 | +0.18(+0.48%) |
Mar 23, 2021 | 38.06 | 38.06 | 37.53 | 37.55 | 35,790 | -0.65(-1.70%) |
Mar 22, 2021 | 38.22 | 38.39 | 38.17 | 38.20 | 26,683 | +0.10(+0.26%) |
Mar 19, 2021 | 37.01 | 38.22 | 37.01 | 38.10 | 23,400 | +0.06(+0.16%) |
Mar 18, 2021 | 38.05 | 38.32 | 37.03 | 38.04 | 14,864 | -0.33(-0.86%) |
Mar 17, 2021 | 38.00 | 38.37 | 37.80 | 38.37 | 18,090 | +0.52(+1.37%) |
Mar 16, 2021 | 37.77 | 37.86 | 37.55 | 37.85 | 27,572 | +0.05(+0.13%) |
Mar 15, 2021 | 37.88 | 37.94 | 37.65 | 37.80 | 30,484 | -0.26(-0.68%) |
Mar 12, 2021 | 37.90 | 38.06 | 37.71 | 38.06 | 15,300 | -0.04(-0.10%) |
Mar 11, 2021 | 37.85 | 38.15 | 37.78 | 38.10 | 18,453 | +0.15(+0.40%) |
Mar 10, 2021 | 37.94 | 38.12 | 37.51 | 37.95 | 245,912 | -0.43(-1.12%) |
Mar 09, 2021 | 38.44 | 38.53 | 38.26 | 38.38 | 55,363 | +0.15(+0.39%) |
Mar 08, 2021 | 38.47 | 38.60 | 36.93 | 38.23 | 18,648 | -0.11(-0.27%) |
Mar 05, 2021 | 38.00 | 38.49 | 37.95 | 38.34 | 306,500 | +0.76(+2.01%) |
Mar 04, 2021 | 37.93 | 38.27 | 36.86 | 37.58 | 42,874 | -0.10(-0.27%) |
Mar 03, 2021 | 37.95 | 37.95 | 37.67 | 37.68 | 17,654 | -0.05(-0.13%) |
Mar 02, 2021 | 37.68 | 37.74 | 37.37 | 37.73 | 16,056 | -0.18(-0.47%) |