Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.06 | 42.29 | 42.01 | 42.29 | 3,174 | -0.46(-1.07%) |
May 27, 2021 | 42.75 | 42.75 | 42.75 | 42.75 | 938 | +0.70(+1.66%) |
May 26, 2021 | 42.26 | 42.35 | 42.05 | 42.05 | 4,256 | +0.38(+0.92%) |
May 25, 2021 | 42.07 | 42.13 | 41.67 | 41.67 | 6,468 | +0.01(+0.01%) |
May 24, 2021 | 41.94 | 41.94 | 41.67 | 41.67 | 753 | +0.26(+0.62%) |
May 21, 2021 | 41.64 | 41.64 | 41.37 | 41.41 | 2,137 | +0.14(+0.35%) |
May 20, 2021 | 41.47 | 41.47 | 41.27 | 41.27 | 1,894 | -0.12(-0.30%) |
May 19, 2021 | 41.00 | 41.40 | 41.00 | 41.39 | 900 | -0.22(-0.52%) |
May 18, 2021 | 41.72 | 41.84 | 41.40 | 41.61 | 2,365 | +0.43(+1.05%) |
May 17, 2021 | 40.90 | 41.33 | 40.90 | 41.17 | 3,067 | +0.60(+1.48%) |
May 14, 2021 | 40.56 | 40.57 | 40.56 | 40.57 | 642 | +0.44(+1.10%) |
May 13, 2021 | 39.61 | 40.13 | 39.61 | 40.13 | 1,006 | +0.06(+0.14%) |
May 12, 2021 | 40.08 | 40.08 | 40.07 | 40.07 | 930 | -0.57(-1.41%) |
May 11, 2021 | 40.90 | 40.90 | 40.65 | 40.65 | 1,170 | -0.26(-0.62%) |
May 10, 2021 | 40.90 | 40.90 | 40.90 | 40.90 | 676 | +0.13(+0.32%) |
May 07, 2021 | 40.90 | 40.90 | 40.67 | 40.77 | 3,680 | +0.25(+0.62%) |
May 06, 2021 | 40.07 | 40.52 | 40.07 | 40.52 | 758 | +0.62(+1.55%) |
May 05, 2021 | 39.77 | 40.00 | 39.77 | 39.90 | 3,611 | +0.96(+2.47%) |
May 04, 2021 | 38.96 | 39.15 | 38.46 | 38.94 | 2,239 | -0.44(-1.11%) |
May 03, 2021 | 39.51 | 39.57 | 39.38 | 39.38 | 1,298 | +0.04(+0.10%) |
Apr 30, 2021 | 39.34 | 39.34 | 39.34 | 264 | +0.00(+0.00%) | |
Apr 29, 2021 | 39.45 | 39.51 | 39.30 | 39.34 | 15,954 | +0.04(+0.11%) |
Apr 28, 2021 | 39.25 | 39.30 | 39.08 | 39.30 | 1,185 | +0.99(+2.59%) |
Apr 27, 2021 | 38.30 | 38.30 | 38.30 | 221 | +0.00(+0.01%) | |
Apr 26, 2021 | 38.01 | 38.30 | 38.01 | 38.30 | 1,665 | +0.20(+0.51%) |
Apr 23, 2021 | 38.10 | 38.10 | 38.10 | 38.10 | 537 | +0.60(+1.60%) |
Apr 22, 2021 | 37.66 | 38.01 | 37.40 | 37.51 | 1,351 | +0.28(+0.76%) |
Apr 21, 2021 | 37.54 | 37.54 | 37.11 | 37.22 | 77,630 | -0.43(-1.14%) |
Apr 20, 2021 | 37.68 | 37.68 | 37.14 | 37.65 | 11,669 | -0.13(-0.33%) |
Apr 19, 2021 | 38.38 | 38.38 | 37.67 | 37.77 | 33,300 | -1.30(-3.32%) |
Apr 16, 2021 | 39.42 | 39.42 | 39.07 | 39.07 | 1,582,063 | +0.16(+0.41%) |
Apr 15, 2021 | 38.90 | 39.16 | 38.86 | 38.91 | 25,229 | +0.24(+0.63%) |
Apr 14, 2021 | 38.97 | 39.20 | 38.67 | 38.67 | 6,999 | +0.55(+1.43%) |
Apr 13, 2021 | 38.05 | 38.32 | 38.05 | 38.12 | 1,144 | +0.40(+1.06%) |
Apr 12, 2021 | 38.03 | 38.03 | 37.24 | 37.72 | 5,438 | -1.71(-4.34%) |
Apr 09, 2021 | 39.43 | 39.43 | 39.43 | 39.43 | 1,398 | -0.04(-0.11%) |
Apr 08, 2021 | 39.77 | 39.82 | 39.43 | 39.48 | 4,372 | +0.42(+1.07%) |
Apr 07, 2021 | 39.36 | 39.40 | 39.02 | 39.06 | 2,411 | -0.28(-0.72%) |
Apr 06, 2021 | 39.47 | 39.70 | 39.34 | 39.34 | 1,373 | +0.01(+0.02%) |
Apr 05, 2021 | 39.14 | 39.33 | 39.14 | 39.33 | 677 | -0.66(-1.64%) |
Apr 01, 2021 | 40.08 | 40.90 | 39.48 | 39.99 | 7,099 | +0.58(+1.48%) |
Mar 31, 2021 | 39.52 | 39.84 | 39.32 | 39.40 | 23,513 | +0.34(+0.87%) |
Mar 30, 2021 | 38.68 | 39.76 | 38.68 | 39.06 | 6,888 | +0.04(+0.11%) |
Mar 29, 2021 | 39.24 | 39.24 | 39.02 | 39.02 | 1,871 | -0.18(-0.47%) |
Mar 26, 2021 | 39.04 | 39.23 | 39.04 | 39.20 | 753 | +1.14(+2.99%) |
Mar 25, 2021 | 38.27 | 38.33 | 37.84 | 38.07 | 6,700 | -0.66(-1.70%) |
Mar 24, 2021 | 39.22 | 39.22 | 38.47 | 38.73 | 1,464 | -0.65(-1.64%) |
Mar 23, 2021 | 39.59 | 39.64 | 39.37 | 39.37 | 24,751 | -0.47(-1.17%) |
Mar 22, 2021 | 39.15 | 39.84 | 39.15 | 39.84 | 5,418 | +0.26(+0.66%) |
Mar 19, 2021 | 39.27 | 39.58 | 39.27 | 39.58 | 647 | +0.98(+2.55%) |
Mar 18, 2021 | 38.84 | 38.98 | 38.40 | 38.60 | 972 | -1.05(-2.65%) |
Mar 17, 2021 | 39.30 | 39.65 | 39.30 | 39.65 | 3,199 | -0.68(-1.68%) |
Mar 16, 2021 | 40.12 | 40.32 | 40.12 | 40.32 | 727 | +0.24(+0.59%) |
Mar 15, 2021 | 40.01 | 40.23 | 40.01 | 40.09 | 1,601 | -0.10(-0.25%) |
Mar 12, 2021 | 40.21 | 40.38 | 39.98 | 40.19 | 1,834 | -0.40(-0.98%) |
Mar 11, 2021 | 40.29 | 40.77 | 40.29 | 40.58 | 305 | +0.03(+0.07%) |
Mar 10, 2021 | 40.46 | 40.56 | 40.46 | 40.56 | 641 | +0.29(+0.73%) |
Mar 09, 2021 | 40.42 | 40.42 | 40.26 | 40.26 | 1,586 | +0.33(+0.82%) |
Mar 08, 2021 | 40.25 | 40.25 | 39.94 | 39.94 | 705 | +0.00(+0.00%) |
Mar 05, 2021 | 39.30 | 39.94 | 39.19 | 39.94 | 5,180 | +0.79(+2.01%) |
Mar 04, 2021 | 39.78 | 40.19 | 39.15 | 39.15 | 726 | -1.08(-2.68%) |
Mar 03, 2021 | 40.35 | 40.35 | 40.22 | 40.22 | 631 | +0.32(+0.81%) |
Mar 02, 2021 | 39.32 | 40.32 | 39.31 | 39.90 | 1,669 | +0.42(+1.06%) |