Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.42 | 40.42 | 39.93 | 40.09 | 20,468 | -0.16(-0.40%) |
May 27, 2021 | 40.12 | 40.27 | 39.99 | 40.25 | 24,661 | +0.48(+1.20%) |
May 26, 2021 | 39.66 | 39.87 | 39.47 | 39.77 | 18,597 | +0.17(+0.42%) |
May 25, 2021 | 40.19 | 40.31 | 39.55 | 39.61 | 58,587 | -0.42(-1.06%) |
May 24, 2021 | 40.23 | 40.23 | 39.86 | 40.03 | 43,407 | +0.12(+0.30%) |
May 21, 2021 | 39.86 | 40.09 | 39.76 | 39.91 | 35,586 | +0.38(+0.97%) |
May 20, 2021 | 39.27 | 39.63 | 39.23 | 39.53 | 74,363 | +0.02(+0.05%) |
May 19, 2021 | 39.50 | 39.55 | 38.97 | 39.51 | 53,655 | -0.33(-0.83%) |
May 18, 2021 | 40.38 | 40.38 | 39.84 | 39.84 | 12,478 | -0.47(-1.16%) |
May 17, 2021 | 40.18 | 40.32 | 40.04 | 40.31 | 42,907 | +0.19(+0.48%) |
May 14, 2021 | 39.79 | 40.21 | 39.79 | 40.11 | 30,577 | +0.52(+1.32%) |
May 13, 2021 | 38.83 | 39.73 | 38.83 | 39.59 | 36,985 | +0.60(+1.54%) |
May 12, 2021 | 39.71 | 39.77 | 38.93 | 38.99 | 30,804 | -0.53(-1.34%) |
May 11, 2021 | 40.01 | 40.10 | 39.38 | 39.52 | 61,446 | -0.75(-1.85%) |
May 10, 2021 | 40.46 | 40.84 | 40.27 | 40.27 | 95,930 | +0.06(+0.14%) |
May 07, 2021 | 39.84 | 40.23 | 39.56 | 40.21 | 76,937 | +0.46(+1.17%) |
May 06, 2021 | 39.45 | 39.76 | 39.19 | 39.75 | 29,846 | +0.41(+1.04%) |
May 05, 2021 | 39.20 | 39.40 | 38.93 | 39.34 | 20,352 | +0.41(+1.05%) |
May 04, 2021 | 38.59 | 38.97 | 38.32 | 38.93 | 82,616 | +0.30(+0.78%) |
May 03, 2021 | 38.44 | 38.77 | 38.44 | 38.63 | 20,355 | +0.46(+1.21%) |
Apr 30, 2021 | 38.29 | 38.45 | 38.16 | 38.17 | 71,069 | -0.33(-0.86%) |
Apr 29, 2021 | 38.41 | 38.53 | 38.25 | 38.50 | 7,977 | +0.44(+1.15%) |
Apr 28, 2021 | 37.98 | 38.15 | 37.98 | 38.06 | 15,040 | +0.08(+0.20%) |
Apr 27, 2021 | 37.72 | 37.99 | 37.72 | 37.99 | 14,695 | +0.21(+0.55%) |
Apr 26, 2021 | 37.98 | 38.01 | 37.78 | 37.78 | 5,522 | +0.05(+0.13%) |
Apr 23, 2021 | 37.33 | 37.83 | 37.33 | 37.73 | 9,345 | +0.48(+1.28%) |
Apr 22, 2021 | 37.42 | 37.51 | 37.21 | 37.25 | 7,377 | -0.26(-0.68%) |
Apr 21, 2021 | 36.92 | 37.51 | 36.92 | 37.51 | 9,882 | +0.53(+1.43%) |
Apr 20, 2021 | 37.25 | 37.25 | 36.84 | 36.98 | 27,460 | -0.56(-1.48%) |
Apr 19, 2021 | 37.62 | 37.66 | 37.44 | 37.54 | 17,692 | -0.10(-0.26%) |
Apr 16, 2021 | 37.81 | 37.81 | 37.58 | 37.63 | 8,041 | +0.21(+0.57%) |
Apr 15, 2021 | 37.50 | 37.51 | 37.26 | 37.42 | 18,394 | +0.01(+0.02%) |
Apr 14, 2021 | 36.98 | 37.64 | 36.98 | 37.41 | 11,192 | +0.39(+1.06%) |
Apr 13, 2021 | 36.91 | 37.14 | 36.87 | 37.02 | 44,490 | -0.28(-0.76%) |
Apr 12, 2021 | 37.26 | 37.43 | 37.23 | 37.31 | 9,721 | +0.07(+0.19%) |
Apr 09, 2021 | 36.99 | 37.24 | 36.99 | 37.24 | 5,324 | +0.23(+0.63%) |
Apr 08, 2021 | 36.99 | 37.06 | 36.85 | 37.00 | 6,674 | -0.21(-0.57%) |
Apr 07, 2021 | 37.34 | 37.36 | 37.09 | 37.21 | 6,720 | +0.01(+0.03%) |
Apr 06, 2021 | 37.14 | 37.35 | 37.12 | 37.20 | 56,043 | -0.02(-0.05%) |
Apr 05, 2021 | 37.34 | 37.34 | 37.14 | 37.22 | 24,274 | +0.22(+0.58%) |
Apr 01, 2021 | 36.86 | 37.00 | 36.60 | 37.00 | 46,836 | +0.24(+0.65%) |
Mar 31, 2021 | 37.18 | 37.18 | 36.76 | 36.76 | 14,647 | -0.25(-0.68%) |
Mar 30, 2021 | 36.95 | 37.15 | 36.95 | 37.01 | 12,993 | +0.25(+0.67%) |
Mar 29, 2021 | 36.83 | 36.96 | 36.53 | 36.77 | 19,092 | -0.33(-0.89%) |
Mar 26, 2021 | 37.06 | 37.09 | 36.54 | 37.09 | 39,664 | +0.47(+1.28%) |
Mar 25, 2021 | 36.10 | 36.69 | 35.79 | 36.62 | 79,490 | +0.52(+1.45%) |
Mar 24, 2021 | 36.34 | 36.63 | 36.10 | 36.10 | 14,508 | -0.03(-0.08%) |
Mar 23, 2021 | 36.53 | 36.68 | 36.01 | 36.13 | 43,267 | -0.71(-1.93%) |
Mar 22, 2021 | 36.98 | 36.98 | 36.62 | 36.84 | 43,161 | -0.32(-0.86%) |
Mar 19, 2021 | 37.36 | 37.36 | 36.91 | 37.16 | 16,509 | -0.15(-0.40%) |
Mar 18, 2021 | 37.36 | 37.95 | 37.23 | 37.31 | 114,773 | -0.02(-0.05%) |
Mar 17, 2021 | 37.18 | 37.32 | 36.81 | 37.32 | 18,637 | +0.25(+0.66%) |
Mar 16, 2021 | 37.28 | 37.28 | 36.93 | 37.08 | 63,093 | -0.49(-1.31%) |
Mar 15, 2021 | 37.87 | 37.87 | 37.20 | 37.57 | 48,427 | -0.03(-0.07%) |
Mar 12, 2021 | 37.27 | 37.60 | 37.27 | 37.60 | 17,384 | +0.67(+1.81%) |
Mar 11, 2021 | 37.14 | 37.23 | 36.89 | 36.93 | 27,521 | -0.07(-0.20%) |
Mar 10, 2021 | 36.73 | 37.11 | 36.60 | 37.01 | 28,146 | +0.78(+2.15%) |
Mar 09, 2021 | 36.64 | 36.71 | 36.18 | 36.23 | 15,429 | -0.39(-1.07%) |
Mar 08, 2021 | 36.22 | 36.95 | 36.20 | 36.62 | 76,693 | +0.71(+1.99%) |
Mar 05, 2021 | 35.62 | 35.96 | 35.03 | 35.91 | 50,840 | +0.86(+2.45%) |
Mar 04, 2021 | 35.55 | 35.55 | 34.74 | 35.05 | 16,868 | -0.18(-0.52%) |
Mar 03, 2021 | 35.15 | 35.61 | 35.15 | 35.23 | 26,720 | +0.15(+0.42%) |
Mar 02, 2021 | 34.91 | 35.29 | 34.91 | 35.09 | 75,905 | +0.10(+0.29%) |