Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.25 | 40.28 | 40.22 | 40.27 | 401,923 | +0.01(+0.02%) |
May 27, 2021 | 40.27 | 40.31 | 40.22 | 40.26 | 471,224 | +0.01(+0.02%) |
May 26, 2021 | 40.25 | 40.28 | 40.20 | 40.25 | 913,573 | +0.06(+0.15%) |
May 25, 2021 | 40.26 | 40.27 | 40.19 | 40.20 | 266,389 | -0.03(-0.06%) |
May 24, 2021 | 40.32 | 40.32 | 40.22 | 40.22 | 436,723 | -0.03(-0.08%) |
May 21, 2021 | 40.20 | 40.27 | 40.20 | 40.25 | 348,314 | +0.08(+0.19%) |
May 20, 2021 | 40.20 | 40.20 | 40.15 | 40.18 | 538,886 | +0.02(+0.04%) |
May 19, 2021 | 40.11 | 40.16 | 40.09 | 40.16 | 243,784 | +0.01(+0.02%) |
May 18, 2021 | 40.17 | 40.17 | 40.14 | 40.15 | 811,039 | +0.00(+0.01%) |
May 17, 2021 | 40.15 | 40.20 | 40.12 | 40.15 | 1,489,103 | -0.00(-0.01%) |
May 14, 2021 | 40.16 | 40.24 | 40.15 | 40.15 | 817,351 | +0.02(+0.04%) |
May 13, 2021 | 40.14 | 40.16 | 40.07 | 40.14 | 667,412 | +0.13(+0.33%) |
May 12, 2021 | 40.10 | 40.10 | 40.00 | 40.00 | 786,523 | -0.12(-0.29%) |
May 11, 2021 | 40.06 | 40.12 | 40.02 | 40.12 | 412,162 | +0.02(+0.04%) |
May 10, 2021 | 40.07 | 40.14 | 40.07 | 40.10 | 1,376,993 | +0.02(+0.04%) |
May 07, 2021 | 40.09 | 40.32 | 40.09 | 40.09 | 508,621 | +0.03(+0.08%) |
May 06, 2021 | 40.06 | 40.13 | 39.97 | 40.05 | 786,793 | -0.03(-0.06%) |
May 05, 2021 | 40.09 | 40.09 | 39.99 | 40.08 | 1,198,346 | +0.03(+0.08%) |
May 04, 2021 | 40.04 | 40.08 | 40.02 | 40.05 | 609,662 | -0.03(-0.08%) |
May 03, 2021 | 40.05 | 40.19 | 40.04 | 40.08 | 729,481 | +0.00(+0.00%) |
Apr 30, 2021 | 40.14 | 40.14 | 40.03 | 40.08 | 382,167 | -0.03(-0.08%) |
Apr 29, 2021 | 40.17 | 40.19 | 40.05 | 40.11 | 315,165 | +0.04(+0.10%) |
Apr 28, 2021 | 40.06 | 40.43 | 40.00 | 40.07 | 1,416,743 | +0.03(+0.08%) |
Apr 27, 2021 | 40.10 | 40.10 | 40.03 | 40.04 | 319,228 | +0.01(+0.02%) |
Apr 26, 2021 | 40.07 | 40.11 | 40.03 | 40.03 | 447,155 | -0.02(-0.04%) |
Apr 23, 2021 | 40.06 | 40.11 | 40.03 | 40.05 | 426,011 | +0.01(+0.02%) |
Apr 22, 2021 | 40.10 | 40.10 | 39.98 | 40.04 | 837,359 | -0.10(-0.25%) |
Apr 21, 2021 | 40.05 | 40.27 | 40.05 | 40.14 | 765,666 | +0.13(+0.33%) |
Apr 20, 2021 | 40.01 | 40.06 | 39.97 | 40.00 | 514,351 | -0.02(-0.04%) |
Apr 19, 2021 | 39.97 | 40.06 | 39.95 | 40.02 | 593,603 | +0.08(+0.19%) |
Apr 16, 2021 | 40.22 | 40.22 | 39.94 | 39.95 | 697,589 | -0.15(-0.37%) |
Apr 15, 2021 | 40.11 | 40.20 | 40.07 | 40.10 | 516,378 | +0.02(+0.06%) |
Apr 14, 2021 | 40.14 | 40.15 | 40.07 | 40.07 | 475,186 | -0.07(-0.17%) |
Apr 13, 2021 | 40.14 | 40.18 | 40.13 | 40.14 | 815,907 | -0.02(-0.06%) |
Apr 12, 2021 | 40.17 | 40.17 | 40.10 | 40.16 | 390,669 | +0.04(+0.10%) |
Apr 09, 2021 | 40.20 | 40.20 | 40.09 | 40.12 | 405,071 | -0.01(-0.02%) |
Apr 08, 2021 | 40.16 | 40.19 | 40.11 | 40.13 | 819,321 | -0.02(-0.04%) |
Apr 07, 2021 | 40.07 | 40.21 | 40.05 | 40.15 | 1,001,729 | +0.08(+0.19%) |
Apr 06, 2021 | 40.07 | 40.12 | 39.97 | 40.07 | 829,982 | +0.04(+0.10%) |
Apr 05, 2021 | 39.96 | 40.09 | 39.96 | 40.03 | 609,889 | +0.00(+0.00%) |
Apr 01, 2021 | 39.93 | 40.06 | 39.93 | 40.03 | 735,186 | +0.03(+0.08%) |
Mar 31, 2021 | 39.75 | 40.05 | 39.75 | 40.00 | 805,348 | +0.17(+0.42%) |
Mar 30, 2021 | 40.01 | 40.09 | 39.77 | 39.83 | 2,270,584 | -0.17(-0.42%) |
Mar 29, 2021 | 40.00 | 40.21 | 39.94 | 40.00 | 487,698 | -0.03(-0.06%) |
Mar 26, 2021 | 39.95 | 40.05 | 39.94 | 40.02 | 325,326 | +0.00(+0.00%) |
Mar 25, 2021 | 39.94 | 40.02 | 39.90 | 40.02 | 378,502 | +0.04(+0.10%) |
Mar 24, 2021 | 39.95 | 40.02 | 39.91 | 39.98 | 580,804 | +0.03(+0.08%) |
Mar 23, 2021 | 40.03 | 40.05 | 39.91 | 39.95 | 297,466 | -0.02(-0.04%) |
Mar 22, 2021 | 39.97 | 40.15 | 39.96 | 39.96 | 472,733 | -0.02(-0.04%) |
Mar 19, 2021 | 39.96 | 40.01 | 39.91 | 39.98 | 393,354 | +0.00(+0.00%) |
Mar 18, 2021 | 39.90 | 40.14 | 39.90 | 39.98 | 540,485 | +0.01(+0.02%) |
Mar 17, 2021 | 39.95 | 40.03 | 39.91 | 39.97 | 620,386 | +0.01(+0.02%) |
Mar 16, 2021 | 40.02 | 40.05 | 39.93 | 39.96 | 353,407 | -0.08(-0.19%) |
Mar 15, 2021 | 40.06 | 40.06 | 40.01 | 40.04 | 648,517 | +0.04(+0.10%) |
Mar 12, 2021 | 40.00 | 40.06 | 40.00 | 40.00 | 535,835 | -0.06(-0.15%) |
Mar 11, 2021 | 40.16 | 40.16 | 40.01 | 40.05 | 1,271,053 | -0.01(-0.02%) |
Mar 10, 2021 | 40.01 | 40.10 | 40.01 | 40.06 | 2,283,935 | +0.04(+0.10%) |
Mar 09, 2021 | 40.07 | 40.07 | 39.99 | 40.02 | 249,601 | +0.05(+0.13%) |
Mar 08, 2021 | 40.07 | 40.07 | 39.96 | 39.97 | 466,788 | -0.06(-0.15%) |
Mar 05, 2021 | 40.13 | 40.13 | 39.95 | 40.03 | 617,939 | +0.09(+0.23%) |
Mar 04, 2021 | 40.03 | 40.08 | 39.89 | 39.94 | 613,492 | -0.01(-0.02%) |
Mar 03, 2021 | 39.94 | 40.07 | 39.94 | 39.95 | 371,752 | -0.09(-0.23%) |
Mar 02, 2021 | 39.91 | 40.10 | 39.91 | 40.04 | 582,890 | -0.02(-0.06%) |