Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.13 | 41.23 | 40.95 | 40.95 | 21,880 | -0.13(-0.31%) |
May 27, 2021 | 40.85 | 41.17 | 40.72 | 41.08 | 20,084 | +0.16(+0.39%) |
May 26, 2021 | 40.70 | 40.97 | 40.70 | 40.92 | 15,364 | +0.51(+1.25%) |
May 25, 2021 | 40.70 | 40.80 | 40.41 | 40.41 | 27,376 | -0.12(-0.29%) |
May 24, 2021 | 40.13 | 40.57 | 40.13 | 40.53 | 12,681 | +0.76(+1.92%) |
May 21, 2021 | 40.20 | 40.20 | 39.77 | 39.77 | 16,019 | -0.21(-0.52%) |
May 20, 2021 | 39.38 | 40.12 | 39.38 | 39.98 | 14,221 | +0.72(+1.85%) |
May 19, 2021 | 38.73 | 39.25 | 38.60 | 39.25 | 82,091 | -0.24(-0.60%) |
May 18, 2021 | 39.57 | 39.93 | 39.48 | 39.49 | 23,133 | +0.05(+0.13%) |
May 17, 2021 | 39.40 | 39.55 | 39.03 | 39.44 | 19,591 | -0.19(-0.48%) |
May 14, 2021 | 39.05 | 39.63 | 39.02 | 39.63 | 13,475 | +0.97(+2.52%) |
May 13, 2021 | 38.79 | 39.12 | 38.39 | 38.66 | 15,996 | +0.17(+0.44%) |
May 12, 2021 | 39.30 | 39.51 | 38.44 | 38.49 | 104,069 | -1.37(-3.43%) |
May 11, 2021 | 39.13 | 39.88 | 39.01 | 39.86 | 220,700 | +0.06(+0.14%) |
May 10, 2021 | 40.52 | 40.52 | 39.80 | 39.80 | 26,464 | -0.88(-2.17%) |
May 07, 2021 | 40.45 | 40.97 | 40.45 | 40.68 | 16,169 | +0.61(+1.51%) |
May 06, 2021 | 40.19 | 40.19 | 39.66 | 40.08 | 49,848 | -0.10(-0.25%) |
May 05, 2021 | 40.98 | 40.98 | 40.08 | 40.18 | 31,043 | -0.32(-0.78%) |
May 04, 2021 | 40.78 | 41.09 | 40.07 | 40.49 | 41,661 | -0.80(-1.95%) |
May 03, 2021 | 41.67 | 41.74 | 41.26 | 41.30 | 38,264 | -0.11(-0.26%) |
Apr 30, 2021 | 41.85 | 41.85 | 41.38 | 41.41 | 50,264 | -0.53(-1.25%) |
Apr 29, 2021 | 42.44 | 42.44 | 41.62 | 41.93 | 46,814 | -0.15(-0.35%) |
Apr 28, 2021 | 41.98 | 42.24 | 41.86 | 42.08 | 40,369 | -0.04(-0.09%) |
Apr 27, 2021 | 42.19 | 42.38 | 42.09 | 42.12 | 24,396 | +0.00(+0.00%) |
Apr 26, 2021 | 41.98 | 42.16 | 41.82 | 42.12 | 27,774 | +0.26(+0.62%) |
Apr 23, 2021 | 41.44 | 41.93 | 41.44 | 41.86 | 41,702 | +0.69(+1.68%) |
Apr 22, 2021 | 41.49 | 41.68 | 41.01 | 41.17 | 44,823 | -0.17(-0.42%) |
Apr 21, 2021 | 41.09 | 41.40 | 40.72 | 41.35 | 37,100 | +0.16(+0.39%) |
Apr 20, 2021 | 41.98 | 41.98 | 40.95 | 41.19 | 40,596 | -0.73(-1.75%) |
Apr 19, 2021 | 42.55 | 42.55 | 41.72 | 41.92 | 33,951 | -0.56(-1.31%) |
Apr 16, 2021 | 42.82 | 42.82 | 42.35 | 42.48 | 156,637 | -0.14(-0.33%) |
Apr 15, 2021 | 42.33 | 42.62 | 42.33 | 42.62 | 44,968 | +0.64(+1.53%) |
Apr 14, 2021 | 42.54 | 42.75 | 41.96 | 41.98 | 38,605 | -0.51(-1.20%) |
Apr 13, 2021 | 42.20 | 42.61 | 42.20 | 42.49 | 63,963 | +0.29(+0.68%) |
Apr 12, 2021 | 42.24 | 42.31 | 41.80 | 42.20 | 94,433 | +0.05(+0.12%) |
Apr 09, 2021 | 41.92 | 42.18 | 41.73 | 42.15 | 22,563 | +0.26(+0.62%) |
Apr 08, 2021 | 41.69 | 41.92 | 41.53 | 41.89 | 106,706 | +0.55(+1.32%) |
Apr 07, 2021 | 41.43 | 41.58 | 41.19 | 41.35 | 296,784 | +0.10(+0.24%) |
Apr 06, 2021 | 40.88 | 41.47 | 40.88 | 41.25 | 86,183 | +0.37(+0.90%) |
Apr 05, 2021 | 40.52 | 40.92 | 40.50 | 40.88 | 26,297 | +0.38(+0.93%) |
Apr 01, 2021 | 40.25 | 40.55 | 40.18 | 40.50 | 21,153 | +0.67(+1.69%) |
Mar 31, 2021 | 39.66 | 40.14 | 39.66 | 39.83 | 18,353 | +0.47(+1.19%) |
Mar 30, 2021 | 38.91 | 39.49 | 38.81 | 39.36 | 31,650 | +0.24(+0.61%) |
Mar 29, 2021 | 39.62 | 39.84 | 38.93 | 39.12 | 25,056 | -0.55(-1.38%) |
Mar 26, 2021 | 39.48 | 39.67 | 38.77 | 39.67 | 28,003 | +0.69(+1.78%) |
Mar 25, 2021 | 38.46 | 39.08 | 37.97 | 38.98 | 29,968 | +0.22(+0.56%) |
Mar 24, 2021 | 40.08 | 40.08 | 38.72 | 38.76 | 26,556 | -0.98(-2.47%) |
Mar 23, 2021 | 40.42 | 40.43 | 39.65 | 39.74 | 28,012 | -0.57(-1.42%) |
Mar 22, 2021 | 40.09 | 40.57 | 40.09 | 40.31 | 185,520 | +0.11(+0.28%) |
Mar 19, 2021 | 40.40 | 40.43 | 39.68 | 40.20 | 40,091 | +0.17(+0.42%) |
Mar 18, 2021 | 40.81 | 40.93 | 39.95 | 40.03 | 51,418 | -1.15(-2.80%) |
Mar 17, 2021 | 40.93 | 41.33 | 40.38 | 41.18 | 50,909 | +0.26(+0.63%) |
Mar 16, 2021 | 41.48 | 41.48 | 40.69 | 40.92 | 30,276 | -0.36(-0.87%) |
Mar 15, 2021 | 40.97 | 41.31 | 40.66 | 41.28 | 26,590 | +0.58(+1.41%) |
Mar 12, 2021 | 40.18 | 40.70 | 39.87 | 40.70 | 61,949 | +0.22(+0.54%) |
Mar 11, 2021 | 40.13 | 40.52 | 39.88 | 40.48 | 49,972 | +1.14(+2.90%) |
Mar 10, 2021 | 39.63 | 39.85 | 39.26 | 39.34 | 28,194 | +0.04(+0.10%) |
Mar 09, 2021 | 38.80 | 39.54 | 38.80 | 39.30 | 31,674 | +1.09(+2.86%) |
Mar 08, 2021 | 38.84 | 39.23 | 38.21 | 38.21 | 39,007 | -0.49(-1.26%) |
Mar 05, 2021 | 38.49 | 38.73 | 36.56 | 38.70 | 249,712 | +0.50(+1.30%) |
Mar 04, 2021 | 39.42 | 39.53 | 37.49 | 38.20 | 59,170 | -1.20(-3.05%) |
Mar 03, 2021 | 40.45 | 40.53 | 39.31 | 39.40 | 51,921 | -1.07(-2.65%) |
Mar 02, 2021 | 41.11 | 41.11 | 40.47 | 40.47 | 65,869 | -0.27(-0.66%) |