Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.14 | 39.14 | 39.04 | 39.04 | 39,776 | -0.06(-0.16%) |
May 27, 2021 | 39.16 | 39.17 | 39.09 | 39.10 | 36,878 | +0.04(+0.10%) |
May 26, 2021 | 39.08 | 39.12 | 39.02 | 39.06 | 95,664 | -0.01(-0.02%) |
May 25, 2021 | 39.10 | 39.11 | 39.06 | 39.07 | 35,397 | -0.02(-0.05%) |
May 24, 2021 | 39.06 | 39.11 | 39.05 | 39.09 | 19,471 | +0.11(+0.27%) |
May 21, 2021 | 38.99 | 39.01 | 38.96 | 38.98 | 16,506 | +0.05(+0.13%) |
May 20, 2021 | 38.84 | 38.98 | 38.84 | 38.93 | 40,098 | +0.10(+0.26%) |
May 19, 2021 | 38.83 | 38.93 | 38.79 | 38.83 | 71,862 | -0.10(-0.25%) |
May 18, 2021 | 38.96 | 39.01 | 38.93 | 38.93 | 30,073 | -0.05(-0.12%) |
May 17, 2021 | 39.05 | 39.06 | 38.96 | 38.98 | 32,892 | -0.05(-0.12%) |
May 14, 2021 | 38.98 | 39.06 | 38.98 | 39.02 | 37,336 | +0.12(+0.32%) |
May 13, 2021 | 38.83 | 39.01 | 38.83 | 38.90 | 11,183 | +0.10(+0.26%) |
May 12, 2021 | 38.95 | 38.95 | 38.80 | 38.80 | 9,542 | -0.18(-0.46%) |
May 11, 2021 | 38.94 | 39.04 | 38.90 | 38.98 | 121,320 | -0.08(-0.21%) |
May 10, 2021 | 39.09 | 39.13 | 39.05 | 39.06 | 82,007 | -0.07(-0.18%) |
May 07, 2021 | 39.13 | 39.16 | 39.10 | 39.13 | 15,252 | +0.03(+0.07%) |
May 06, 2021 | 39.09 | 39.12 | 39.06 | 39.10 | 16,836 | +0.02(+0.05%) |
May 05, 2021 | 39.03 | 39.11 | 39.00 | 39.08 | 27,886 | +0.08(+0.20%) |
May 04, 2021 | 39.01 | 39.02 | 38.94 | 39.00 | 22,674 | -0.05(-0.14%) |
May 03, 2021 | 39.06 | 39.08 | 39.05 | 39.05 | 21,069 | +0.05(+0.12%) |
Apr 30, 2021 | 39.02 | 39.03 | 38.98 | 39.01 | 23,205 | -0.00(-0.01%) |
Apr 29, 2021 | 39.02 | 39.05 | 38.99 | 39.01 | 89,385 | +0.03(+0.08%) |
Apr 28, 2021 | 38.93 | 39.01 | 38.89 | 38.98 | 24,615 | +0.05(+0.12%) |
Apr 27, 2021 | 38.97 | 38.97 | 38.93 | 38.93 | 18,093 | -0.03(-0.07%) |
Apr 26, 2021 | 38.93 | 39.01 | 38.93 | 38.96 | 37,682 | +0.05(+0.14%) |
Apr 23, 2021 | 38.84 | 38.97 | 38.84 | 38.90 | 13,642 | +0.04(+0.11%) |
Apr 22, 2021 | 38.89 | 38.92 | 38.84 | 38.86 | 11,771 | -0.01(-0.03%) |
Apr 21, 2021 | 38.85 | 38.88 | 38.81 | 38.87 | 20,707 | +0.07(+0.18%) |
Apr 20, 2021 | 38.81 | 38.81 | 38.75 | 38.80 | 38,714 | -0.05(-0.13%) |
Apr 19, 2021 | 38.85 | 38.89 | 38.82 | 38.85 | 68,071 | -0.07(-0.17%) |
Apr 16, 2021 | 38.95 | 38.95 | 38.88 | 38.92 | 23,205 | -0.05(-0.12%) |
Apr 15, 2021 | 38.86 | 38.98 | 38.86 | 38.96 | 8,178 | +0.14(+0.35%) |
Apr 14, 2021 | 38.81 | 38.88 | 38.78 | 38.83 | 7,710 | -0.01(-0.02%) |
Apr 13, 2021 | 38.78 | 38.84 | 38.75 | 38.84 | 27,066 | +0.00(+0.01%) |
Apr 12, 2021 | 38.82 | 38.84 | 38.76 | 38.83 | 16,256 | -0.04(-0.09%) |
Apr 09, 2021 | 38.87 | 38.96 | 38.81 | 38.87 | 41,948 | +0.03(+0.08%) |
Apr 08, 2021 | 38.85 | 38.93 | 38.84 | 38.84 | 34,053 | -0.04(-0.10%) |
Apr 07, 2021 | 38.91 | 38.91 | 38.84 | 38.88 | 42,126 | +0.03(+0.07%) |
Apr 06, 2021 | 38.83 | 38.89 | 38.82 | 38.85 | 7,322 | +0.07(+0.18%) |
Apr 05, 2021 | 38.77 | 38.81 | 38.74 | 38.78 | 198,481 | +0.04(+0.10%) |
Apr 01, 2021 | 38.71 | 38.75 | 38.67 | 38.74 | 15,810 | +0.09(+0.23%) |
Mar 31, 2021 | 38.57 | 38.67 | 38.57 | 38.65 | 14,970 | +0.14(+0.36%) |
Mar 30, 2021 | 38.56 | 38.58 | 38.51 | 38.51 | 39,220 | -0.09(-0.25%) |
Mar 29, 2021 | 38.51 | 38.64 | 38.51 | 38.61 | 10,800 | +0.01(+0.03%) |
Mar 26, 2021 | 38.55 | 38.60 | 38.46 | 38.60 | 26,267 | +0.11(+0.27%) |
Mar 25, 2021 | 38.40 | 38.51 | 38.37 | 38.49 | 12,302 | +0.06(+0.16%) |
Mar 24, 2021 | 38.44 | 38.58 | 38.43 | 38.43 | 17,646 | +0.07(+0.18%) |
Mar 23, 2021 | 38.31 | 38.41 | 38.31 | 38.36 | 22,886 | +0.01(+0.03%) |
Mar 22, 2021 | 38.32 | 38.44 | 38.32 | 38.35 | 17,855 | +0.10(+0.25%) |
Mar 19, 2021 | 38.10 | 38.25 | 38.05 | 38.25 | 13,582 | +0.14(+0.37%) |
Mar 18, 2021 | 38.25 | 38.28 | 38.10 | 38.11 | 27,220 | -0.25(-0.66%) |
Mar 17, 2021 | 38.25 | 38.48 | 38.25 | 38.37 | 48,947 | +0.05(+0.13%) |
Mar 16, 2021 | 38.36 | 38.40 | 38.30 | 38.32 | 22,865 | -0.11(-0.28%) |
Mar 15, 2021 | 38.40 | 38.42 | 38.32 | 38.42 | 16,198 | +0.00(+0.01%) |
Mar 12, 2021 | 38.44 | 38.44 | 38.35 | 38.42 | 24,473 | -0.06(-0.16%) |
Mar 11, 2021 | 38.48 | 38.51 | 38.46 | 38.48 | 36,341 | +0.11(+0.29%) |
Mar 10, 2021 | 38.32 | 38.37 | 38.24 | 38.37 | 6,828 | +0.19(+0.49%) |
Mar 09, 2021 | 38.21 | 38.32 | 38.19 | 38.19 | 20,557 | +0.09(+0.23%) |
Mar 08, 2021 | 38.35 | 38.42 | 38.09 | 38.10 | 16,688 | -0.29(-0.76%) |
Mar 05, 2021 | 38.40 | 38.49 | 38.19 | 38.39 | 53,688 | +0.10(+0.25%) |
Mar 04, 2021 | 38.51 | 38.55 | 38.18 | 38.29 | 18,150 | -0.15(-0.38%) |
Mar 03, 2021 | 38.52 | 38.52 | 38.44 | 38.44 | 231,812 | -0.12(-0.31%) |
Mar 02, 2021 | 38.65 | 38.65 | 38.53 | 38.56 | 133,093 | -0.02(-0.04%) |