Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.69 | 39.20 | 38.69 | 39.20 | 2,795 | +0.30(+0.76%) |
May 27, 2021 | 38.63 | 38.90 | 38.63 | 38.90 | 384 | +0.27(+0.71%) |
May 26, 2021 | 38.58 | 38.63 | 38.58 | 38.63 | 179 | -0.46(-1.17%) |
May 25, 2021 | 38.83 | 39.16 | 38.83 | 39.09 | 1,612 | +0.32(+0.83%) |
May 24, 2021 | 38.76 | 38.76 | 38.76 | 38.76 | 152 | +0.36(+0.94%) |
May 21, 2021 | 38.62 | 38.67 | 38.10 | 38.40 | 2,947 | -0.57(-1.46%) |
May 20, 2021 | 39.04 | 39.21 | 38.84 | 38.97 | 5,092 | +0.27(+0.69%) |
May 19, 2021 | 38.70 | 39.16 | 38.70 | 38.70 | 298 | -0.53(-1.34%) |
May 18, 2021 | 39.48 | 39.48 | 39.10 | 39.23 | 2,421 | -0.19(-0.49%) |
May 17, 2021 | 38.32 | 39.58 | 38.32 | 39.42 | 4,516 | +1.14(+2.97%) |
May 14, 2021 | 38.25 | 38.29 | 38.25 | 38.29 | 730 | +0.45(+1.19%) |
May 13, 2021 | 37.74 | 37.84 | 37.69 | 37.84 | 4,312 | +0.10(+0.28%) |
May 12, 2021 | 38.46 | 38.46 | 37.73 | 37.73 | 4,119 | -1.04(-2.68%) |
May 11, 2021 | 37.73 | 38.77 | 37.73 | 38.77 | 1,830 | +0.49(+1.27%) |
May 10, 2021 | 38.59 | 38.92 | 38.03 | 38.28 | 8,199 | -0.16(-0.41%) |
May 07, 2021 | 38.21 | 38.51 | 38.11 | 38.44 | 3,070 | +0.33(+0.86%) |
May 06, 2021 | 37.74 | 38.49 | 37.74 | 38.11 | 4,039 | +1.19(+3.22%) |
May 05, 2021 | 36.92 | 37.08 | 36.92 | 36.92 | 1,510 | -0.15(-0.39%) |
May 04, 2021 | 37.84 | 37.84 | 36.72 | 37.07 | 4,849 | -0.49(-1.30%) |
May 03, 2021 | 37.78 | 37.78 | 37.37 | 37.56 | 842 | +1.48(+4.10%) |
Apr 30, 2021 | 36.66 | 36.66 | 35.89 | 36.08 | 2,812 | -0.38(-1.05%) |
Apr 29, 2021 | 36.44 | 36.46 | 36.13 | 36.46 | 1,054 | -0.19(-0.52%) |
Apr 28, 2021 | 36.65 | 36.65 | 36.65 | 36.65 | 38 | -0.07(-0.18%) |
Apr 27, 2021 | 36.79 | 36.79 | 36.72 | 36.72 | 156 | +0.14(+0.38%) |
Apr 26, 2021 | 36.82 | 36.82 | 36.44 | 36.58 | 2,015 | +0.14(+0.38%) |
Apr 23, 2021 | 36.80 | 36.80 | 36.17 | 36.44 | 2,209 | -0.15(-0.40%) |
Apr 22, 2021 | 37.01 | 37.02 | 36.34 | 36.58 | 3,091 | -0.64(-1.71%) |
Apr 21, 2021 | 36.11 | 37.22 | 36.11 | 37.22 | 6,340 | +1.18(+3.26%) |
Apr 20, 2021 | 35.90 | 36.25 | 35.90 | 36.05 | 1,123 | -0.02(-0.05%) |
Apr 19, 2021 | 36.11 | 36.18 | 36.06 | 36.06 | 1,767 | -0.21(-0.59%) |
Apr 16, 2021 | 36.27 | 36.34 | 36.25 | 36.28 | 1,305 | +0.12(+0.32%) |
Apr 15, 2021 | 35.57 | 36.41 | 35.57 | 36.16 | 1,780 | +0.51(+1.44%) |
Apr 14, 2021 | 35.19 | 35.65 | 35.19 | 35.64 | 5,605 | +0.23(+0.64%) |
Apr 13, 2021 | 35.49 | 35.49 | 35.25 | 35.42 | 4,308 | +0.76(+2.20%) |
Apr 12, 2021 | 35.05 | 35.05 | 34.66 | 34.66 | 440 | -0.62(-1.76%) |
Apr 09, 2021 | 35.14 | 35.28 | 35.13 | 35.28 | 1,506 | -0.32(-0.89%) |
Apr 08, 2021 | 35.59 | 35.59 | 35.59 | 35.59 | 92 | +0.47(+1.34%) |
Apr 07, 2021 | 35.04 | 35.12 | 35.04 | 35.12 | 449 | +0.01(+0.03%) |
Apr 06, 2021 | 35.00 | 35.22 | 35.00 | 35.11 | 5,004 | +0.23(+0.67%) |
Apr 05, 2021 | 34.83 | 34.88 | 34.83 | 34.88 | 1,208 | +0.16(+0.46%) |
Apr 01, 2021 | 34.24 | 34.72 | 34.24 | 34.72 | 2,510 | +0.59(+1.72%) |
Mar 31, 2021 | 34.17 | 34.17 | 34.10 | 34.13 | 467 | +0.52(+1.54%) |
Mar 30, 2021 | 33.55 | 33.61 | 33.45 | 33.61 | 1,955 | -0.88(-2.56%) |
Mar 29, 2021 | 34.42 | 34.59 | 34.42 | 34.50 | 1,980 | -0.47(-1.33%) |
Mar 26, 2021 | 35.05 | 35.05 | 34.96 | 34.96 | 100 | -0.09(-0.25%) |
Mar 25, 2021 | 34.96 | 35.23 | 34.76 | 35.05 | 4,259 | +0.00(+0.01%) |
Mar 24, 2021 | 35.17 | 35.32 | 35.05 | 35.05 | 944 | +0.04(+0.11%) |
Mar 23, 2021 | 35.64 | 35.64 | 35.01 | 35.01 | 3,364 | -1.07(-2.96%) |
Mar 22, 2021 | 36.05 | 36.23 | 36.03 | 36.08 | 1,475 | -0.59(-1.61%) |
Mar 19, 2021 | 36.80 | 36.80 | 36.60 | 36.67 | 1,406 | +0.31(+0.85%) |
Mar 18, 2021 | 36.36 | 36.36 | 36.36 | 36.36 | 296 | -0.47(-1.28%) |
Mar 17, 2021 | 36.60 | 36.90 | 36.60 | 36.83 | 894 | +0.53(+1.46%) |
Mar 16, 2021 | 36.35 | 36.35 | 36.18 | 36.30 | 1,441 | -0.45(-1.21%) |
Mar 15, 2021 | 36.74 | 36.74 | 36.74 | 36.74 | 489 | +0.50(+1.37%) |
Mar 12, 2021 | 36.15 | 36.24 | 35.58 | 36.24 | 602 | -0.33(-0.90%) |
Mar 11, 2021 | 36.29 | 36.59 | 36.26 | 36.57 | 11,247 | -0.11(-0.31%) |
Mar 10, 2021 | 36.69 | 36.69 | 36.35 | 36.69 | 3,008 | +0.34(+0.93%) |
Mar 09, 2021 | 36.26 | 36.53 | 36.26 | 36.35 | 851 | +1.14(+3.24%) |
Mar 08, 2021 | 35.36 | 35.40 | 35.03 | 35.21 | 4,278 | +0.14(+0.41%) |
Mar 05, 2021 | 35.26 | 35.26 | 34.87 | 35.07 | 2,410 | -0.50(-1.40%) |
Mar 04, 2021 | 36.56 | 36.56 | 35.33 | 35.57 | 6,940 | -1.09(-2.96%) |
Mar 03, 2021 | 36.35 | 36.65 | 36.34 | 36.65 | 1,048 | -0.77(-2.05%) |
Mar 02, 2021 | 37.42 | 37.42 | 37.42 | 37.42 | 102 | +0.24(+0.65%) |