Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.99 | 41.06 | 40.95 | 40.97 | 829 | +0.06(+0.16%) |
May 27, 2021 | 40.92 | 40.92 | 40.85 | 40.91 | 1,206 | +0.01(+0.03%) |
May 26, 2021 | 40.89 | 40.89 | 40.89 | 40.89 | 319 | -0.01(-0.03%) |
May 25, 2021 | 40.91 | 40.91 | 40.91 | 40.91 | 96 | -0.06(-0.16%) |
May 24, 2021 | 41.00 | 41.00 | 40.85 | 40.97 | 1,621 | +0.14(+0.34%) |
May 21, 2021 | 40.80 | 40.83 | 40.72 | 40.83 | 399 | +0.06(+0.15%) |
May 20, 2021 | 40.77 | 40.77 | 40.77 | 40.77 | 110 | +0.20(+0.50%) |
May 19, 2021 | 40.56 | 40.57 | 40.44 | 40.57 | 1,469 | -0.05(-0.11%) |
May 18, 2021 | 40.68 | 40.68 | 40.61 | 40.61 | 2,951 | +0.01(+0.03%) |
May 17, 2021 | 40.62 | 40.62 | 40.60 | 40.60 | 661 | -0.05(-0.12%) |
May 14, 2021 | 40.57 | 40.67 | 40.57 | 40.65 | 501 | +0.23(+0.56%) |
May 13, 2021 | 40.48 | 40.48 | 40.42 | 40.42 | 407 | +0.18(+0.45%) |
May 12, 2021 | 40.45 | 40.65 | 40.24 | 40.24 | 1,441 | -0.43(-1.06%) |
May 11, 2021 | 40.67 | 40.67 | 40.67 | 40.67 | 711 | -0.24(-0.59%) |
May 10, 2021 | 40.99 | 40.99 | 40.91 | 40.91 | 172 | -0.08(-0.20%) |
May 07, 2021 | 40.98 | 40.99 | 40.98 | 40.99 | 360 | +0.21(+0.52%) |
May 06, 2021 | 40.80 | 40.80 | 40.77 | 40.78 | 3,295 | -0.03(-0.08%) |
May 05, 2021 | 40.92 | 40.92 | 40.81 | 40.81 | 1,579 | -0.06(-0.14%) |
May 04, 2021 | 40.88 | 40.91 | 40.87 | 40.87 | 1,430 | -0.07(-0.18%) |
May 03, 2021 | 40.94 | 40.94 | 40.94 | 40.94 | 75 | +0.02(+0.06%) |
Apr 30, 2021 | 41.14 | 41.14 | 40.92 | 40.92 | 1,100 | -0.22(-0.53%) |
Apr 29, 2021 | 41.10 | 41.13 | 41.10 | 41.13 | 459 | -0.03(-0.07%) |
Apr 28, 2021 | 41.22 | 41.22 | 41.16 | 41.16 | 5,718 | -0.03(-0.08%) |
Apr 27, 2021 | 41.25 | 41.25 | 41.19 | 41.19 | 592 | -0.11(-0.26%) |
Apr 26, 2021 | 41.26 | 41.30 | 41.26 | 41.30 | 625 | +0.13(+0.32%) |
Apr 23, 2021 | 41.10 | 41.17 | 41.10 | 41.17 | 700 | +0.13(+0.31%) |
Apr 22, 2021 | 41.00 | 41.09 | 41.00 | 41.04 | 1,709 | +0.03(+0.07%) |
Apr 21, 2021 | 41.01 | 41.01 | 41.01 | 41.01 | 453 | +0.08(+0.19%) |
Apr 20, 2021 | 41.03 | 41.03 | 40.88 | 40.93 | 490 | -0.05(-0.12%) |
Apr 19, 2021 | 40.99 | 40.99 | 40.98 | 40.98 | 417 | -0.10(-0.25%) |
Apr 16, 2021 | 41.09 | 41.09 | 41.03 | 41.08 | 500 | +0.06(+0.14%) |
Apr 15, 2021 | 40.90 | 41.03 | 40.88 | 41.03 | 858 | +0.13(+0.31%) |
Apr 14, 2021 | 40.97 | 40.97 | 40.90 | 40.90 | 876 | -0.04(-0.09%) |
Apr 13, 2021 | 40.88 | 40.94 | 40.88 | 40.94 | 352 | +0.03(+0.07%) |
Apr 12, 2021 | 40.89 | 40.95 | 40.89 | 40.91 | 586 | -0.01(-0.03%) |
Apr 09, 2021 | 40.86 | 40.94 | 40.86 | 40.92 | 1,300 | +0.00(+0.00%) |
Apr 08, 2021 | 40.93 | 40.93 | 40.85 | 40.92 | 1,538 | +0.01(+0.03%) |
Apr 07, 2021 | 40.88 | 40.93 | 40.88 | 40.90 | 1,635 | -0.01(-0.03%) |
Apr 06, 2021 | 40.91 | 40.92 | 40.88 | 40.92 | 565 | +0.09(+0.21%) |
Apr 05, 2021 | 40.77 | 40.83 | 40.72 | 40.83 | 1,295 | +0.17(+0.42%) |
Apr 01, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 100 | +0.03(+0.07%) |
Mar 31, 2021 | 40.68 | 40.69 | 40.63 | 40.63 | 526 | +0.15(+0.37%) |
Mar 30, 2021 | 40.45 | 40.48 | 40.45 | 40.48 | 2,028 | +0.02(+0.06%) |
Mar 29, 2021 | 40.46 | 40.55 | 40.46 | 40.46 | 2,747 | -0.08(-0.19%) |
Mar 26, 2021 | 40.55 | 40.55 | 40.54 | 40.54 | 200 | +0.11(+0.28%) |
Mar 25, 2021 | 40.41 | 40.44 | 40.38 | 40.42 | 974 | -0.01(-0.02%) |
Mar 24, 2021 | 40.44 | 40.44 | 40.43 | 40.43 | 197 | +0.12(+0.30%) |
Mar 23, 2021 | 40.43 | 40.43 | 40.31 | 40.31 | 273 | -0.08(-0.20%) |
Mar 22, 2021 | 40.42 | 40.42 | 40.39 | 40.39 | 728 | +0.01(+0.03%) |
Mar 19, 2021 | 40.25 | 40.38 | 40.17 | 40.38 | 900 | +0.27(+0.66%) |
Mar 18, 2021 | 40.34 | 40.43 | 40.11 | 40.11 | 3,832 | -0.45(-1.12%) |
Mar 17, 2021 | 40.57 | 40.57 | 40.57 | 40.57 | 522 | -0.05(-0.13%) |
Mar 16, 2021 | 40.56 | 40.62 | 40.56 | 40.62 | 412 | +0.08(+0.19%) |
Mar 15, 2021 | 40.41 | 40.59 | 40.41 | 40.54 | 1,460 | +0.27(+0.66%) |
Mar 12, 2021 | 40.16 | 40.28 | 40.16 | 40.28 | 300 | -0.12(-0.29%) |
Mar 11, 2021 | 40.38 | 40.41 | 40.38 | 40.39 | 1,584 | +0.23(+0.57%) |
Mar 10, 2021 | 40.18 | 40.18 | 40.16 | 40.16 | 1,513 | +0.08(+0.20%) |
Mar 09, 2021 | 39.99 | 40.09 | 39.99 | 40.09 | 663 | +0.21(+0.53%) |
Mar 08, 2021 | 39.94 | 39.94 | 39.87 | 39.87 | 523 | -0.02(-0.04%) |
Mar 05, 2021 | 39.66 | 39.89 | 39.65 | 39.89 | 1,200 | +0.21(+0.52%) |
Mar 04, 2021 | 39.77 | 39.97 | 39.58 | 39.69 | 1,194 | -0.20(-0.49%) |
Mar 03, 2021 | 39.90 | 40.01 | 39.82 | 39.88 | 1,288 | -0.04(-0.11%) |
Mar 02, 2021 | 39.90 | 40.01 | 39.90 | 39.92 | 642 | +0.09(+0.22%) |