Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.27 | 39.48 | 39.27 | 39.38 | 15,367 | +0.11(+0.27%) |
May 27, 2021 | 39.24 | 39.33 | 39.20 | 39.27 | 18,936 | +0.12(+0.30%) |
May 26, 2021 | 39.14 | 39.23 | 39.08 | 39.15 | 142,019 | -0.09(-0.23%) |
May 25, 2021 | 39.31 | 39.37 | 39.17 | 39.24 | 687,636 | -0.00(-0.01%) |
May 24, 2021 | 39.07 | 39.34 | 39.07 | 39.24 | 37,980 | +0.27(+0.69%) |
May 21, 2021 | 39.02 | 39.08 | 38.86 | 38.97 | 16,231 | +0.02(+0.06%) |
May 20, 2021 | 38.60 | 38.97 | 38.60 | 38.95 | 4,888 | +0.59(+1.54%) |
May 19, 2021 | 38.23 | 38.53 | 38.03 | 38.36 | 48,995 | -0.39(-1.00%) |
May 18, 2021 | 38.98 | 38.98 | 38.75 | 38.75 | 9,629 | +0.04(+0.12%) |
May 17, 2021 | 38.60 | 38.74 | 38.57 | 38.71 | 9,851 | -0.06(-0.17%) |
May 14, 2021 | 38.43 | 38.77 | 38.43 | 38.77 | 6,206 | +0.70(+1.85%) |
May 13, 2021 | 37.83 | 38.13 | 37.83 | 38.07 | 5,804 | +0.32(+0.86%) |
May 12, 2021 | 38.02 | 38.02 | 37.64 | 37.74 | 10,788 | -0.38(-0.99%) |
May 11, 2021 | 37.94 | 38.26 | 37.88 | 38.12 | 174,228 | -0.48(-1.25%) |
May 10, 2021 | 38.87 | 38.95 | 38.60 | 38.60 | 62,615 | -0.28(-0.73%) |
May 07, 2021 | 38.43 | 38.91 | 38.43 | 38.88 | 18,384 | +0.54(+1.40%) |
May 06, 2021 | 38.06 | 38.35 | 37.96 | 38.35 | 18,573 | +0.29(+0.77%) |
May 05, 2021 | 37.95 | 38.08 | 37.79 | 38.06 | 15,638 | +0.61(+1.64%) |
May 04, 2021 | 37.60 | 37.69 | 37.27 | 37.44 | 22,010 | -0.67(-1.76%) |
May 03, 2021 | 38.02 | 38.23 | 38.01 | 38.11 | 20,137 | +0.52(+1.39%) |
Apr 30, 2021 | 37.90 | 37.96 | 37.49 | 37.59 | 4,702 | -0.56(-1.46%) |
Apr 29, 2021 | 38.32 | 38.32 | 37.91 | 38.15 | 6,797 | +0.02(+0.06%) |
Apr 28, 2021 | 37.99 | 38.24 | 37.99 | 38.12 | 8,270 | +0.06(+0.15%) |
Apr 27, 2021 | 38.00 | 38.07 | 37.89 | 38.07 | 4,808 | +0.02(+0.06%) |
Apr 26, 2021 | 37.95 | 38.08 | 37.95 | 38.04 | 15,847 | +0.08(+0.22%) |
Apr 23, 2021 | 37.67 | 37.98 | 37.67 | 37.96 | 5,468 | +0.39(+1.04%) |
Apr 22, 2021 | 37.71 | 37.80 | 37.52 | 37.57 | 14,048 | -0.12(-0.32%) |
Apr 21, 2021 | 37.49 | 37.69 | 37.48 | 37.69 | 5,897 | +0.31(+0.82%) |
Apr 20, 2021 | 37.59 | 37.59 | 37.24 | 37.38 | 31,040 | -0.63(-1.66%) |
Apr 19, 2021 | 38.00 | 38.01 | 37.87 | 38.01 | 7,771 | +0.09(+0.23%) |
Apr 16, 2021 | 37.66 | 37.97 | 37.66 | 37.92 | 6,124 | +0.46(+1.22%) |
Apr 15, 2021 | 37.44 | 37.52 | 37.37 | 37.47 | 5,757 | +0.28(+0.75%) |
Apr 14, 2021 | 37.24 | 37.32 | 37.13 | 37.19 | 8,475 | -0.05(-0.14%) |
Apr 13, 2021 | 37.02 | 37.25 | 37.02 | 37.24 | 18,745 | +0.29(+0.78%) |
Apr 12, 2021 | 36.99 | 36.99 | 36.88 | 36.95 | 8,598 | -0.12(-0.34%) |
Apr 09, 2021 | 37.00 | 37.11 | 36.98 | 37.07 | 7,546 | -0.01(-0.04%) |
Apr 08, 2021 | 36.94 | 37.11 | 36.94 | 37.09 | 8,668 | +0.28(+0.77%) |
Apr 07, 2021 | 36.82 | 36.89 | 36.72 | 36.80 | 2,987 | +0.12(+0.33%) |
Apr 06, 2021 | 36.67 | 36.74 | 36.67 | 36.68 | 7,470 | -0.43(-1.16%) |
Apr 05, 2021 | 36.78 | 37.11 | 36.77 | 37.11 | 9,094 | +0.64(+1.76%) |
Apr 01, 2021 | 36.16 | 36.47 | 36.15 | 36.47 | 8,749 | +0.55(+1.54%) |
Mar 31, 2021 | 35.95 | 36.05 | 35.89 | 35.92 | 3,092 | +0.06(+0.16%) |
Mar 30, 2021 | 35.81 | 35.98 | 35.80 | 35.86 | 6,513 | -0.05(-0.15%) |
Mar 29, 2021 | 35.84 | 35.99 | 35.84 | 35.92 | 4,126 | +0.01(+0.03%) |
Mar 26, 2021 | 35.68 | 35.99 | 35.68 | 35.91 | 11,921 | +0.42(+1.19%) |
Mar 25, 2021 | 35.30 | 35.49 | 35.25 | 35.49 | 5,175 | +0.09(+0.26%) |
Mar 24, 2021 | 35.48 | 35.74 | 35.39 | 35.39 | 5,579 | -0.14(-0.40%) |
Mar 23, 2021 | 35.78 | 35.84 | 35.42 | 35.54 | 15,694 | -0.31(-0.86%) |
Mar 22, 2021 | 35.91 | 36.06 | 35.83 | 35.84 | 5,903 | -0.02(-0.05%) |
Mar 19, 2021 | 35.76 | 35.97 | 35.65 | 35.86 | 13,402 | +0.04(+0.10%) |
Mar 18, 2021 | 36.02 | 36.26 | 35.79 | 35.83 | 12,232 | -0.50(-1.37%) |
Mar 17, 2021 | 35.96 | 36.36 | 35.89 | 36.32 | 34,107 | +0.23(+0.63%) |
Mar 16, 2021 | 36.02 | 36.11 | 36.02 | 36.10 | 18,057 | +0.10(+0.27%) |
Mar 15, 2021 | 36.04 | 36.07 | 35.83 | 36.00 | 11,058 | -0.09(-0.24%) |
Mar 12, 2021 | 35.77 | 36.08 | 35.77 | 36.08 | 6,591 | +0.04(+0.10%) |
Mar 11, 2021 | 35.96 | 36.19 | 35.92 | 36.05 | 13,942 | +0.32(+0.90%) |
Mar 10, 2021 | 35.77 | 35.77 | 35.60 | 35.72 | 8,297 | +0.17(+0.47%) |
Mar 09, 2021 | 35.41 | 35.59 | 35.41 | 35.56 | 6,097 | +0.51(+1.45%) |
Mar 08, 2021 | 34.96 | 35.22 | 34.96 | 35.05 | 7,519 | +0.08(+0.22%) |
Mar 05, 2021 | 34.73 | 34.97 | 34.59 | 34.97 | 8,568 | +0.19(+0.55%) |
Mar 04, 2021 | 35.15 | 35.31 | 34.64 | 34.78 | 6,848 | -0.48(-1.35%) |
Mar 03, 2021 | 35.27 | 35.50 | 35.25 | 35.26 | 10,012 | -0.15(-0.41%) |
Mar 02, 2021 | 35.42 | 35.52 | 35.31 | 35.40 | 11,480 | +0.09(+0.25%) |