Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.12 | 40.52 | 40.12 | 40.48 | 20,571 | +0.14(+0.34%) |
May 27, 2021 | 40.52 | 40.57 | 40.12 | 40.34 | 34,547 | +0.19(+0.48%) |
May 26, 2021 | 38.07 | 40.18 | 38.07 | 40.14 | 29,181 | +0.77(+1.97%) |
May 25, 2021 | 40.46 | 40.46 | 39.37 | 39.37 | 55,757 | -1.00(-2.47%) |
May 24, 2021 | 38.99 | 40.94 | 38.99 | 40.37 | 30,114 | -0.21(-0.52%) |
May 21, 2021 | 39.92 | 40.84 | 39.78 | 40.58 | 53,032 | +0.93(+2.35%) |
May 20, 2021 | 39.82 | 39.87 | 39.06 | 39.65 | 28,904 | +0.04(+0.09%) |
May 19, 2021 | 39.27 | 39.82 | 38.40 | 39.61 | 36,333 | -0.13(-0.32%) |
May 18, 2021 | 40.15 | 40.27 | 39.74 | 39.74 | 28,427 | -0.40(-0.99%) |
May 17, 2021 | 39.99 | 40.26 | 39.64 | 40.13 | 27,518 | -0.01(-0.03%) |
May 14, 2021 | 39.79 | 40.29 | 39.65 | 40.15 | 19,529 | +0.33(+0.83%) |
May 13, 2021 | 38.50 | 39.97 | 38.32 | 39.82 | 19,667 | +1.32(+3.43%) |
May 12, 2021 | 39.22 | 39.29 | 38.16 | 38.50 | 27,472 | -0.68(-1.73%) |
May 11, 2021 | 39.00 | 39.74 | 38.08 | 39.18 | 20,806 | -0.30(-0.77%) |
May 10, 2021 | 40.22 | 40.41 | 39.48 | 39.48 | 30,244 | -0.80(-1.98%) |
May 07, 2021 | 40.06 | 40.45 | 39.74 | 40.28 | 15,588 | -0.13(-0.32%) |
May 06, 2021 | 40.02 | 40.41 | 39.42 | 40.41 | 23,890 | +0.28(+0.71%) |
May 05, 2021 | 40.22 | 40.81 | 39.94 | 40.12 | 25,367 | -0.56(-1.39%) |
May 04, 2021 | 40.56 | 41.13 | 40.36 | 40.69 | 37,041 | -0.00(-0.01%) |
May 03, 2021 | 40.38 | 40.74 | 39.99 | 40.69 | 42,426 | +0.73(+1.84%) |
Apr 30, 2021 | 39.75 | 41.29 | 38.60 | 39.96 | 69,196 | -0.30(-0.75%) |
Apr 29, 2021 | 41.30 | 41.30 | 39.46 | 40.26 | 39,174 | +0.55(+1.39%) |
Apr 28, 2021 | 39.61 | 40.58 | 38.59 | 39.71 | 26,305 | -0.01(-0.02%) |
Apr 27, 2021 | 39.60 | 41.24 | 38.24 | 39.72 | 35,417 | -0.10(-0.25%) |
Apr 26, 2021 | 40.37 | 40.57 | 39.60 | 39.82 | 22,252 | -0.18(-0.46%) |
Apr 23, 2021 | 39.73 | 40.55 | 39.55 | 40.00 | 68,433 | +0.57(+1.44%) |
Apr 22, 2021 | 39.96 | 40.20 | 38.92 | 39.43 | 36,739 | -0.44(-1.10%) |
Apr 21, 2021 | 39.07 | 39.97 | 38.45 | 39.87 | 29,233 | +0.81(+2.07%) |
Apr 20, 2021 | 39.85 | 39.85 | 38.65 | 39.07 | 37,805 | -0.88(-2.21%) |
Apr 19, 2021 | 39.41 | 40.92 | 37.72 | 39.95 | 51,510 | -0.25(-0.62%) |
Apr 16, 2021 | 39.81 | 40.41 | 39.41 | 40.19 | 41,191 | +0.65(+1.65%) |
Apr 15, 2021 | 39.75 | 39.75 | 38.60 | 39.54 | 33,013 | -0.12(-0.30%) |
Apr 14, 2021 | 39.00 | 39.77 | 38.66 | 39.66 | 23,444 | +0.49(+1.24%) |
Apr 13, 2021 | 39.88 | 39.95 | 39.18 | 39.18 | 20,789 | -1.07(-2.67%) |
Apr 12, 2021 | 39.55 | 40.81 | 39.55 | 40.25 | 46,954 | -0.27(-0.66%) |
Apr 09, 2021 | 40.85 | 40.94 | 40.02 | 40.52 | 35,851 | -0.28(-0.70%) |
Apr 08, 2021 | 40.07 | 40.82 | 39.86 | 40.80 | 46,840 | +0.64(+1.60%) |
Apr 07, 2021 | 41.06 | 41.06 | 39.78 | 40.16 | 45,782 | -0.50(-1.24%) |
Apr 06, 2021 | 40.74 | 41.07 | 40.45 | 40.66 | 28,034 | -0.20(-0.49%) |
Apr 05, 2021 | 40.38 | 40.95 | 39.88 | 40.86 | 45,948 | +0.47(+1.16%) |
Apr 01, 2021 | 40.05 | 40.56 | 39.46 | 40.40 | 64,183 | +0.08(+0.20%) |
Mar 31, 2021 | 39.47 | 40.54 | 39.47 | 40.31 | 88,682 | -0.21(-0.52%) |
Mar 30, 2021 | 40.59 | 41.07 | 39.94 | 40.52 | 49,384 | +0.11(+0.27%) |
Mar 29, 2021 | 40.55 | 40.55 | 39.75 | 40.41 | 49,652 | -0.64(-1.56%) |
Mar 26, 2021 | 39.85 | 41.06 | 39.01 | 41.06 | 35,742 | +1.60(+4.05%) |
Mar 25, 2021 | 39.00 | 39.92 | 37.55 | 39.46 | 46,944 | +0.71(+1.82%) |
Mar 24, 2021 | 39.75 | 40.38 | 38.66 | 38.75 | 85,452 | -0.50(-1.29%) |
Mar 23, 2021 | 39.33 | 40.06 | 38.31 | 39.26 | 95,417 | -0.67(-1.68%) |
Mar 22, 2021 | 40.64 | 40.64 | 38.85 | 39.93 | 79,123 | -0.91(-2.22%) |
Mar 19, 2021 | 39.41 | 41.04 | 38.79 | 40.84 | 226,986 | +1.07(+2.70%) |
Mar 18, 2021 | 39.22 | 40.17 | 38.65 | 39.76 | 107,177 | +0.71(+1.81%) |
Mar 17, 2021 | 37.92 | 39.06 | 37.90 | 39.06 | 77,951 | +0.34(+0.88%) |
Mar 16, 2021 | 38.79 | 39.41 | 37.85 | 38.72 | 74,799 | -0.38(-0.96%) |
Mar 15, 2021 | 39.79 | 39.83 | 37.23 | 39.09 | 58,790 | -0.78(-1.96%) |
Mar 12, 2021 | 38.51 | 39.90 | 38.51 | 39.87 | 60,260 | +1.47(+3.82%) |
Mar 11, 2021 | 37.67 | 38.40 | 37.67 | 38.40 | 51,777 | +0.56(+1.48%) |
Mar 10, 2021 | 37.83 | 38.78 | 34.05 | 37.84 | 78,957 | +0.12(+0.32%) |
Mar 09, 2021 | 37.21 | 38.51 | 37.21 | 37.73 | 30,491 | -0.86(-2.24%) |
Mar 08, 2021 | 37.02 | 38.98 | 37.02 | 38.59 | 62,042 | +1.88(+5.12%) |
Mar 05, 2021 | 36.18 | 36.87 | 35.72 | 36.71 | 43,261 | +1.29(+3.65%) |
Mar 04, 2021 | 36.12 | 36.96 | 34.99 | 35.41 | 59,796 | -0.43(-1.20%) |
Mar 03, 2021 | 34.44 | 36.54 | 34.44 | 35.84 | 72,271 | +1.65(+4.83%) |
Mar 02, 2021 | 34.55 | 34.60 | 33.83 | 34.19 | 16,887 | -0.51(-1.48%) |