Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.04 | 41.04 | 40.77 | 40.78 | 12,872 | -0.27(-0.65%) |
May 27, 2021 | 40.79 | 41.06 | 40.75 | 41.05 | 3,117 | +0.63(+1.56%) |
May 26, 2021 | 39.76 | 40.43 | 39.76 | 40.42 | 15,985 | +0.92(+2.33%) |
May 25, 2021 | 40.12 | 40.24 | 39.50 | 39.50 | 15,094 | -0.37(-0.93%) |
May 24, 2021 | 40.00 | 40.08 | 39.74 | 39.87 | 6,411 | +0.14(+0.35%) |
May 21, 2021 | 39.88 | 40.05 | 39.71 | 39.73 | 4,560 | +0.20(+0.50%) |
May 20, 2021 | 39.53 | 39.53 | 39.25 | 39.53 | 5,534 | +0.13(+0.34%) |
May 19, 2021 | 39.26 | 39.40 | 38.74 | 39.40 | 5,484 | -0.36(-0.91%) |
May 18, 2021 | 40.18 | 40.29 | 39.76 | 39.76 | 17,119 | -0.27(-0.67%) |
May 17, 2021 | 39.74 | 40.03 | 39.63 | 40.03 | 18,276 | +0.22(+0.54%) |
May 14, 2021 | 39.19 | 39.86 | 39.19 | 39.81 | 2,833 | +1.10(+2.85%) |
May 13, 2021 | 38.66 | 38.98 | 38.39 | 38.71 | 4,259 | +0.70(+1.85%) |
May 12, 2021 | 39.20 | 39.20 | 37.94 | 38.01 | 16,315 | -1.48(-3.75%) |
May 11, 2021 | 38.80 | 39.58 | 38.40 | 39.49 | 17,811 | -0.16(-0.40%) |
May 10, 2021 | 40.68 | 40.68 | 39.65 | 39.65 | 19,925 | -0.92(-2.27%) |
May 07, 2021 | 40.11 | 40.57 | 40.11 | 40.57 | 4,471 | +0.46(+1.15%) |
May 06, 2021 | 39.50 | 40.11 | 39.41 | 40.11 | 23,382 | +0.24(+0.61%) |
May 05, 2021 | 40.00 | 40.09 | 39.65 | 39.87 | 16,469 | -0.03(-0.09%) |
May 04, 2021 | 39.97 | 40.02 | 39.46 | 39.90 | 10,023 | -0.50(-1.25%) |
May 03, 2021 | 40.38 | 40.53 | 40.20 | 40.40 | 6,601 | +0.41(+1.02%) |
Apr 30, 2021 | 40.44 | 40.44 | 39.93 | 40.00 | 29,600 | -0.55(-1.37%) |
Apr 29, 2021 | 40.81 | 40.91 | 40.31 | 40.55 | 9,549 | -0.18(-0.44%) |
Apr 28, 2021 | 40.70 | 40.82 | 40.47 | 40.73 | 3,949 | +0.09(+0.22%) |
Apr 27, 2021 | 40.80 | 40.80 | 40.50 | 40.64 | 7,526 | +0.14(+0.35%) |
Apr 26, 2021 | 40.18 | 40.55 | 40.18 | 40.49 | 7,832 | +0.54(+1.36%) |
Apr 23, 2021 | 39.91 | 40.26 | 39.91 | 39.95 | 5,200 | +0.55(+1.40%) |
Apr 22, 2021 | 39.47 | 39.95 | 39.34 | 39.40 | 4,721 | +0.00(+0.00%) |
Apr 21, 2021 | 38.51 | 39.40 | 38.49 | 39.40 | 12,776 | +0.92(+2.39%) |
Apr 20, 2021 | 39.27 | 39.27 | 38.19 | 38.48 | 23,106 | -0.95(-2.40%) |
Apr 19, 2021 | 39.76 | 39.91 | 39.20 | 39.43 | 11,395 | -0.57(-1.43%) |
Apr 16, 2021 | 39.99 | 40.10 | 39.91 | 40.00 | 3,500 | +0.16(+0.41%) |
Apr 15, 2021 | 39.73 | 39.89 | 39.66 | 39.83 | 5,097 | -0.03(-0.07%) |
Apr 14, 2021 | 40.05 | 40.15 | 39.66 | 39.86 | 5,925 | +0.32(+0.81%) |
Apr 13, 2021 | 39.86 | 39.86 | 39.19 | 39.54 | 5,978 | -0.16(-0.39%) |
Apr 12, 2021 | 39.97 | 39.97 | 39.49 | 39.69 | 8,712 | -0.12(-0.31%) |
Apr 09, 2021 | 39.79 | 39.82 | 39.60 | 39.82 | 18,400 | +0.14(+0.36%) |
Apr 08, 2021 | 39.32 | 39.74 | 39.32 | 39.68 | 8,219 | +0.34(+0.86%) |
Apr 07, 2021 | 40.16 | 40.16 | 39.31 | 39.34 | 7,314 | -0.80(-2.00%) |
Apr 06, 2021 | 40.22 | 40.56 | 40.08 | 40.14 | 15,795 | -0.03(-0.07%) |
Apr 05, 2021 | 40.49 | 40.49 | 39.90 | 40.17 | 15,481 | +0.12(+0.29%) |
Apr 01, 2021 | 39.69 | 40.05 | 39.69 | 40.05 | 8,800 | +0.64(+1.62%) |
Mar 31, 2021 | 39.18 | 39.61 | 39.15 | 39.41 | 17,067 | +0.66(+1.70%) |
Mar 30, 2021 | 38.09 | 38.83 | 38.09 | 38.75 | 2,731 | +0.62(+1.63%) |
Mar 29, 2021 | 39.16 | 39.31 | 38.13 | 38.13 | 5,804 | -1.02(-2.60%) |
Mar 26, 2021 | 39.04 | 39.15 | 38.60 | 39.15 | 4,400 | +0.55(+1.42%) |
Mar 25, 2021 | 37.13 | 38.60 | 36.84 | 38.60 | 7,299 | +1.19(+3.18%) |
Mar 24, 2021 | 39.08 | 39.08 | 37.41 | 37.41 | 18,490 | -1.17(-3.02%) |
Mar 23, 2021 | 39.86 | 39.86 | 38.55 | 38.58 | 14,205 | -1.71(-4.25%) |
Mar 22, 2021 | 40.92 | 40.92 | 40.12 | 40.29 | 143,880 | -0.35(-0.85%) |
Mar 19, 2021 | 40.75 | 40.80 | 39.90 | 40.64 | 6,700 | +0.43(+1.07%) |
Mar 18, 2021 | 41.29 | 41.44 | 40.20 | 40.20 | 3,037 | -1.16(-2.80%) |
Mar 17, 2021 | 40.89 | 41.57 | 40.50 | 41.36 | 31,858 | +0.32(+0.77%) |
Mar 16, 2021 | 41.50 | 41.50 | 41.05 | 41.05 | 10,323 | -0.64(-1.53%) |
Mar 15, 2021 | 41.76 | 41.80 | 41.38 | 41.69 | 18,298 | +0.08(+0.18%) |
Mar 12, 2021 | 41.24 | 41.61 | 41.24 | 41.61 | 10,300 | +0.33(+0.79%) |
Mar 11, 2021 | 41.05 | 41.30 | 40.85 | 41.28 | 17,843 | +0.81(+2.00%) |
Mar 10, 2021 | 39.84 | 40.63 | 39.84 | 40.47 | 10,948 | +0.93(+2.34%) |
Mar 09, 2021 | 39.32 | 39.90 | 39.32 | 39.55 | 17,780 | +0.84(+2.17%) |
Mar 08, 2021 | 38.61 | 38.98 | 38.51 | 38.71 | 9,588 | +0.49(+1.27%) |
Mar 05, 2021 | 37.24 | 38.24 | 36.38 | 38.22 | 10,200 | +0.74(+1.99%) |
Mar 04, 2021 | 38.26 | 38.26 | 36.81 | 37.48 | 36,370 | -1.22(-3.15%) |
Mar 03, 2021 | 39.18 | 39.40 | 38.69 | 38.69 | 8,684 | -0.43(-1.10%) |
Mar 02, 2021 | 39.63 | 39.63 | 39.11 | 39.12 | 18,219 | -0.50(-1.26%) |