Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.61 | 38.61 | 38.43 | 38.48 | 8,714 | +0.06(+0.15%) |
May 27, 2021 | 38.32 | 38.49 | 38.32 | 38.42 | 17,986 | +0.09(+0.24%) |
May 26, 2021 | 38.43 | 38.43 | 38.23 | 38.33 | 6,255 | +0.02(+0.04%) |
May 25, 2021 | 38.55 | 38.59 | 38.27 | 38.31 | 7,030 | +0.00(+0.00%) |
May 24, 2021 | 38.08 | 38.51 | 38.08 | 38.31 | 6,426 | +0.46(+1.20%) |
May 21, 2021 | 38.12 | 38.12 | 37.85 | 37.86 | 2,016 | -0.06(-0.16%) |
May 20, 2021 | 37.47 | 38.08 | 37.47 | 37.92 | 37,722 | +0.54(+1.45%) |
May 19, 2021 | 37.10 | 37.38 | 36.92 | 37.38 | 8,510 | -0.06(-0.16%) |
May 18, 2021 | 37.76 | 37.81 | 37.44 | 37.44 | 14,134 | -0.26(-0.70%) |
May 17, 2021 | 37.70 | 37.70 | 37.40 | 37.70 | 11,656 | -0.14(-0.37%) |
May 14, 2021 | 37.57 | 37.92 | 37.28 | 37.84 | 17,878 | +0.76(+2.06%) |
May 13, 2021 | 36.96 | 37.34 | 36.85 | 37.08 | 25,499 | +0.34(+0.93%) |
May 12, 2021 | 37.35 | 37.46 | 36.73 | 36.73 | 18,883 | -1.03(-2.72%) |
May 11, 2021 | 37.38 | 37.76 | 37.13 | 37.76 | 37,829 | -0.12(-0.31%) |
May 10, 2021 | 38.09 | 38.54 | 37.88 | 37.88 | 30,010 | -0.79(-2.05%) |
May 07, 2021 | 38.65 | 38.78 | 38.57 | 38.67 | 21,680 | +0.31(+0.80%) |
May 06, 2021 | 38.33 | 38.36 | 37.83 | 38.36 | 22,321 | +0.24(+0.62%) |
May 05, 2021 | 38.54 | 38.69 | 38.09 | 38.12 | 50,943 | -0.06(-0.16%) |
May 04, 2021 | 38.59 | 38.83 | 37.68 | 38.18 | 39,706 | -0.49(-1.28%) |
May 03, 2021 | 38.92 | 39.21 | 38.62 | 38.68 | 35,403 | -0.04(-0.10%) |
Apr 30, 2021 | 38.65 | 38.98 | 38.51 | 38.72 | 14,856 | -0.32(-0.81%) |
Apr 29, 2021 | 39.26 | 39.38 | 38.66 | 39.03 | 20,892 | +0.15(+0.38%) |
Apr 28, 2021 | 39.15 | 39.15 | 38.86 | 38.89 | 14,083 | -0.20(-0.51%) |
Apr 27, 2021 | 39.28 | 39.28 | 39.08 | 39.08 | 12,504 | -0.02(-0.05%) |
Apr 26, 2021 | 38.98 | 39.12 | 38.90 | 39.10 | 11,567 | +0.26(+0.66%) |
Apr 23, 2021 | 38.47 | 38.95 | 38.47 | 38.85 | 8,893 | +0.48(+1.26%) |
Apr 22, 2021 | 38.71 | 38.85 | 38.26 | 38.36 | 12,542 | -0.42(-1.09%) |
Apr 21, 2021 | 38.59 | 38.78 | 38.26 | 38.78 | 8,296 | +0.26(+0.69%) |
Apr 20, 2021 | 38.60 | 38.88 | 38.34 | 38.52 | 26,221 | -0.28(-0.71%) |
Apr 19, 2021 | 39.16 | 39.20 | 38.62 | 38.80 | 34,476 | -0.28(-0.71%) |
Apr 16, 2021 | 39.17 | 39.17 | 38.93 | 39.07 | 23,750 | +0.02(+0.05%) |
Apr 15, 2021 | 38.74 | 39.09 | 38.73 | 39.05 | 18,864 | +0.70(+1.83%) |
Apr 14, 2021 | 38.77 | 38.86 | 38.35 | 38.35 | 51,950 | -0.42(-1.07%) |
Apr 13, 2021 | 38.67 | 38.89 | 38.53 | 38.77 | 26,175 | +0.30(+0.77%) |
Apr 12, 2021 | 38.77 | 38.77 | 38.24 | 38.47 | 13,500 | +0.03(+0.08%) |
Apr 09, 2021 | 38.28 | 38.44 | 38.14 | 38.44 | 12,835 | +0.28(+0.74%) |
Apr 08, 2021 | 37.95 | 38.16 | 37.95 | 38.16 | 16,195 | +0.39(+1.03%) |
Apr 07, 2021 | 37.76 | 37.84 | 37.57 | 37.77 | 18,436 | +0.05(+0.13%) |
Apr 06, 2021 | 37.68 | 37.82 | 37.60 | 37.72 | 23,518 | +0.17(+0.45%) |
Apr 05, 2021 | 37.10 | 37.60 | 37.10 | 37.55 | 19,070 | +0.61(+1.66%) |
Apr 01, 2021 | 36.97 | 37.02 | 36.78 | 36.94 | 5,457 | +0.50(+1.36%) |
Mar 31, 2021 | 36.30 | 36.53 | 36.25 | 36.44 | 17,135 | +0.48(+1.33%) |
Mar 30, 2021 | 36.12 | 36.26 | 35.96 | 35.96 | 11,016 | -0.20(-0.57%) |
Mar 29, 2021 | 35.93 | 36.40 | 35.70 | 36.16 | 29,604 | -0.13(-0.35%) |
Mar 26, 2021 | 36.02 | 36.29 | 35.69 | 36.29 | 8,489 | +0.57(+1.61%) |
Mar 25, 2021 | 35.32 | 35.72 | 35.11 | 35.72 | 24,443 | +0.15(+0.41%) |
Mar 24, 2021 | 36.26 | 36.26 | 35.57 | 35.57 | 12,549 | -0.35(-0.99%) |
Mar 23, 2021 | 36.42 | 36.42 | 35.89 | 35.93 | 20,733 | -0.29(-0.79%) |
Mar 22, 2021 | 36.07 | 36.36 | 35.62 | 36.21 | 7,074 | +0.40(+1.11%) |
Mar 19, 2021 | 35.83 | 35.94 | 35.50 | 35.82 | 9,196 | +0.16(+0.44%) |
Mar 18, 2021 | 35.83 | 36.24 | 35.66 | 35.66 | 12,764 | -0.76(-2.09%) |
Mar 17, 2021 | 36.57 | 36.58 | 36.09 | 36.42 | 26,590 | -0.21(-0.58%) |
Mar 16, 2021 | 36.56 | 36.82 | 36.52 | 36.64 | 9,481 | +0.25(+0.69%) |
Mar 15, 2021 | 36.03 | 36.45 | 36.01 | 36.38 | 25,764 | +0.20(+0.55%) |
Mar 12, 2021 | 35.84 | 36.19 | 35.76 | 36.19 | 11,634 | -0.12(-0.32%) |
Mar 11, 2021 | 36.11 | 36.38 | 35.96 | 36.30 | 17,580 | +0.66(+1.85%) |
Mar 10, 2021 | 36.03 | 36.10 | 35.51 | 35.64 | 20,585 | +0.10(+0.28%) |
Mar 09, 2021 | 35.22 | 35.82 | 35.16 | 35.54 | 22,307 | +0.95(+2.74%) |
Mar 08, 2021 | 35.39 | 35.39 | 34.53 | 34.59 | 27,620 | -0.56(-1.60%) |
Mar 05, 2021 | 34.74 | 35.24 | 33.79 | 35.16 | 35,005 | +0.55(+1.60%) |
Mar 04, 2021 | 35.21 | 35.41 | 34.19 | 34.60 | 42,311 | -0.68(-1.93%) |
Mar 03, 2021 | 35.98 | 36.21 | 35.29 | 35.29 | 24,591 | -0.86(-2.38%) |
Mar 02, 2021 | 36.73 | 36.73 | 36.15 | 36.15 | 20,450 | -0.49(-1.35%) |