Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.49 | 40.53 | 40.44 | 40.46 | 35,432 | +0.03(+0.07%) |
May 27, 2021 | 40.44 | 40.46 | 40.30 | 40.43 | 63,954 | +0.20(+0.50%) |
May 26, 2021 | 40.15 | 40.24 | 40.06 | 40.23 | 85,309 | +0.23(+0.57%) |
May 25, 2021 | 40.20 | 40.32 | 39.97 | 40.00 | 111,577 | -0.10(-0.25%) |
May 24, 2021 | 40.10 | 40.26 | 40.03 | 40.10 | 92,292 | +0.27(+0.68%) |
May 21, 2021 | 40.11 | 40.12 | 39.75 | 39.83 | 40,810 | +0.02(+0.05%) |
May 20, 2021 | 39.45 | 39.92 | 39.45 | 39.81 | 35,863 | +0.35(+0.89%) |
May 19, 2021 | 39.06 | 39.46 | 38.90 | 39.46 | 76,350 | -0.17(-0.43%) |
May 18, 2021 | 40.00 | 40.04 | 39.63 | 39.63 | 88,721 | -0.37(-0.92%) |
May 17, 2021 | 39.86 | 40.00 | 39.79 | 40.00 | 42,872 | -0.08(-0.20%) |
May 14, 2021 | 39.74 | 40.12 | 39.68 | 40.08 | 67,346 | +0.72(+1.83%) |
May 13, 2021 | 39.03 | 39.52 | 39.00 | 39.36 | 100,473 | +0.56(+1.44%) |
May 12, 2021 | 39.74 | 39.74 | 38.80 | 38.80 | 56,719 | -1.03(-2.59%) |
May 11, 2021 | 39.50 | 39.95 | 39.43 | 39.83 | 80,064 | -0.31(-0.77%) |
May 10, 2021 | 40.61 | 40.61 | 40.11 | 40.14 | 79,595 | -0.56(-1.38%) |
May 07, 2021 | 40.56 | 40.72 | 40.54 | 40.70 | 50,464 | +0.43(+1.07%) |
May 06, 2021 | 39.96 | 40.27 | 39.76 | 40.27 | 60,043 | +0.29(+0.73%) |
May 05, 2021 | 40.08 | 40.30 | 39.95 | 39.98 | 59,122 | +0.19(+0.48%) |
May 04, 2021 | 39.79 | 39.79 | 39.53 | 39.79 | 31,567 | -0.13(-0.31%) |
May 03, 2021 | 39.99 | 40.03 | 39.90 | 39.92 | 44,759 | +0.22(+0.54%) |
Apr 30, 2021 | 39.95 | 40.00 | 39.69 | 39.70 | 32,100 | -0.46(-1.15%) |
Apr 29, 2021 | 40.22 | 40.22 | 39.86 | 40.16 | 68,760 | +0.13(+0.32%) |
Apr 28, 2021 | 40.02 | 40.14 | 40.00 | 40.03 | 50,045 | -0.03(-0.07%) |
Apr 27, 2021 | 40.07 | 40.08 | 39.97 | 40.06 | 77,458 | +0.01(+0.02%) |
Apr 26, 2021 | 39.99 | 40.07 | 39.98 | 40.05 | 36,904 | +0.26(+0.65%) |
Apr 23, 2021 | 39.34 | 39.92 | 39.34 | 39.79 | 97,800 | +0.53(+1.35%) |
Apr 22, 2021 | 39.65 | 39.66 | 39.12 | 39.26 | 53,080 | -0.32(-0.81%) |
Apr 21, 2021 | 38.83 | 39.58 | 38.83 | 39.58 | 52,291 | +0.58(+1.49%) |
Apr 20, 2021 | 39.37 | 39.37 | 38.78 | 39.00 | 84,239 | -0.44(-1.12%) |
Apr 19, 2021 | 39.77 | 39.77 | 39.34 | 39.44 | 107,428 | -0.39(-0.98%) |
Apr 16, 2021 | 39.84 | 39.87 | 39.67 | 39.83 | 51,200 | +0.19(+0.48%) |
Apr 15, 2021 | 39.53 | 39.67 | 39.49 | 39.64 | 40,093 | +0.27(+0.69%) |
Apr 14, 2021 | 39.26 | 39.62 | 39.26 | 39.37 | 65,777 | +0.02(+0.05%) |
Apr 13, 2021 | 39.23 | 39.35 | 39.12 | 39.35 | 94,512 | +0.13(+0.33%) |
Apr 12, 2021 | 39.40 | 39.40 | 39.16 | 39.22 | 50,221 | -0.13(-0.33%) |
Apr 09, 2021 | 39.10 | 39.35 | 39.08 | 39.35 | 140,800 | +0.22(+0.56%) |
Apr 08, 2021 | 38.96 | 39.13 | 38.95 | 39.13 | 56,934 | +0.15(+0.38%) |
Apr 07, 2021 | 38.91 | 39.08 | 38.87 | 38.98 | 100,879 | -0.16(-0.41%) |
Apr 06, 2021 | 39.19 | 39.28 | 39.08 | 39.14 | 48,441 | -0.10(-0.25%) |
Apr 05, 2021 | 39.04 | 39.45 | 38.99 | 39.24 | 62,922 | +0.41(+1.06%) |
Apr 01, 2021 | 38.53 | 38.83 | 38.51 | 38.83 | 66,600 | +0.56(+1.46%) |
Mar 31, 2021 | 38.25 | 38.42 | 38.18 | 38.27 | 60,618 | +0.30(+0.79%) |
Mar 30, 2021 | 37.88 | 38.04 | 37.87 | 37.97 | 52,039 | +0.03(+0.08%) |
Mar 29, 2021 | 38.01 | 38.23 | 37.76 | 37.94 | 82,264 | -0.38(-0.99%) |
Mar 26, 2021 | 37.78 | 38.32 | 37.72 | 38.32 | 46,600 | +0.75(+2.00%) |
Mar 25, 2021 | 36.94 | 37.63 | 36.72 | 37.57 | 69,931 | +0.30(+0.80%) |
Mar 24, 2021 | 37.76 | 37.88 | 37.27 | 37.27 | 69,815 | -0.25(-0.67%) |
Mar 23, 2021 | 38.26 | 38.26 | 37.45 | 37.52 | 115,615 | -0.78(-2.04%) |
Mar 22, 2021 | 38.36 | 38.46 | 38.10 | 38.30 | 42,406 | +0.17(+0.45%) |
Mar 19, 2021 | 37.88 | 38.25 | 37.73 | 38.13 | 34,400 | +0.13(+0.34%) |
Mar 18, 2021 | 38.70 | 38.70 | 37.98 | 38.00 | 47,512 | -0.83(-2.14%) |
Mar 17, 2021 | 38.20 | 38.85 | 38.20 | 38.83 | 46,337 | +0.30(+0.78%) |
Mar 16, 2021 | 38.89 | 38.89 | 38.40 | 38.53 | 53,839 | -0.22(-0.57%) |
Mar 15, 2021 | 38.47 | 38.75 | 38.33 | 38.75 | 62,509 | +0.28(+0.73%) |
Mar 12, 2021 | 38.37 | 38.48 | 38.11 | 38.47 | 53,500 | +0.01(+0.03%) |
Mar 11, 2021 | 38.39 | 38.55 | 38.25 | 38.46 | 72,910 | +0.50(+1.32%) |
Mar 10, 2021 | 38.04 | 38.10 | 37.92 | 37.96 | 44,971 | +0.35(+0.93%) |
Mar 09, 2021 | 37.66 | 37.86 | 37.41 | 37.61 | 76,918 | +0.51(+1.37%) |
Mar 08, 2021 | 37.55 | 37.63 | 37.09 | 37.10 | 135,273 | -0.08(-0.22%) |
Mar 05, 2021 | 37.15 | 37.28 | 36.08 | 37.18 | 104,500 | +0.75(+2.06%) |
Mar 04, 2021 | 37.19 | 37.21 | 35.85 | 36.43 | 74,592 | -0.65(-1.75%) |
Mar 03, 2021 | 37.42 | 37.55 | 37.03 | 37.08 | 95,953 | -0.45(-1.20%) |
Mar 02, 2021 | 37.74 | 37.93 | 37.53 | 37.53 | 2,067,706 | -0.49(-1.29%) |