Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.73 | 40.12 | 39.68 | 39.90 | 16,678 | +0.23(+0.58%) |
May 27, 2021 | 39.63 | 39.79 | 39.53 | 39.67 | 16,507 | +0.38(+0.97%) |
May 26, 2021 | 39.16 | 39.36 | 39.05 | 39.29 | 83,432 | +0.48(+1.24%) |
May 25, 2021 | 38.98 | 38.98 | 38.68 | 38.81 | 9,321 | +0.03(+0.07%) |
May 24, 2021 | 38.64 | 38.85 | 38.62 | 38.78 | 8,757 | +0.55(+1.45%) |
May 21, 2021 | 38.41 | 38.58 | 38.13 | 38.23 | 9,882 | -0.03(-0.09%) |
May 20, 2021 | 38.26 | 38.32 | 38.04 | 38.26 | 3,803 | -0.04(-0.10%) |
May 19, 2021 | 38.04 | 38.55 | 38.04 | 38.30 | 5,441 | +0.12(+0.32%) |
May 18, 2021 | 38.33 | 38.45 | 38.18 | 38.18 | 6,244 | +1.05(+2.84%) |
May 17, 2021 | 37.16 | 37.35 | 36.83 | 37.12 | 9,524 | -0.44(-1.17%) |
May 14, 2021 | 37.80 | 37.87 | 37.48 | 37.56 | 4,202 | +0.00(+0.00%) |
May 13, 2021 | 37.68 | 37.86 | 37.43 | 37.56 | 7,249 | -0.09(-0.23%) |
May 12, 2021 | 38.06 | 38.32 | 37.48 | 37.65 | 28,944 | -1.21(-3.13%) |
May 11, 2021 | 38.89 | 39.11 | 38.64 | 38.86 | 22,099 | -0.78(-1.96%) |
May 10, 2021 | 39.97 | 39.99 | 39.64 | 39.64 | 7,762 | -0.18(-0.45%) |
May 07, 2021 | 39.64 | 39.89 | 39.54 | 39.82 | 7,462 | +0.70(+1.80%) |
May 06, 2021 | 39.08 | 39.23 | 38.98 | 39.12 | 4,256 | +0.15(+0.39%) |
May 05, 2021 | 38.73 | 39.06 | 38.71 | 38.97 | 17,018 | +0.42(+1.09%) |
May 04, 2021 | 38.66 | 38.66 | 38.41 | 38.54 | 27,998 | -0.61(-1.55%) |
May 03, 2021 | 39.07 | 39.28 | 39.03 | 39.15 | 18,043 | -0.15(-0.37%) |
Apr 30, 2021 | 39.69 | 39.69 | 39.27 | 39.30 | 13,232 | -0.52(-1.31%) |
Apr 29, 2021 | 39.94 | 39.94 | 39.54 | 39.82 | 24,648 | +0.30(+0.77%) |
Apr 28, 2021 | 39.50 | 39.67 | 39.33 | 39.52 | 13,454 | +0.39(+1.00%) |
Apr 27, 2021 | 39.39 | 39.48 | 39.06 | 39.12 | 48,816 | +0.10(+0.25%) |
Apr 26, 2021 | 39.15 | 39.16 | 38.97 | 39.03 | 10,847 | +0.11(+0.27%) |
Apr 23, 2021 | 38.73 | 38.92 | 38.58 | 38.92 | 5,107 | +0.26(+0.68%) |
Apr 22, 2021 | 38.67 | 38.73 | 38.50 | 38.66 | 17,664 | -0.09(-0.23%) |
Apr 21, 2021 | 38.50 | 38.95 | 38.50 | 38.75 | 5,964 | +0.20(+0.51%) |
Apr 20, 2021 | 38.70 | 38.70 | 38.49 | 38.55 | 8,982 | -0.10(-0.26%) |
Apr 19, 2021 | 38.47 | 38.84 | 38.47 | 38.65 | 8,156 | +0.28(+0.74%) |
Apr 16, 2021 | 38.33 | 38.46 | 38.20 | 38.37 | 8,357 | +0.19(+0.49%) |
Apr 15, 2021 | 38.05 | 38.22 | 37.95 | 38.18 | 15,150 | +0.33(+0.88%) |
Apr 14, 2021 | 37.70 | 37.99 | 37.70 | 37.85 | 25,542 | +0.12(+0.32%) |
Apr 13, 2021 | 37.65 | 37.77 | 37.51 | 37.73 | 8,980 | +0.08(+0.21%) |
Apr 12, 2021 | 37.68 | 37.79 | 37.65 | 37.65 | 8,164 | -0.30(-0.79%) |
Apr 09, 2021 | 37.80 | 38.02 | 37.79 | 37.95 | 14,044 | -0.39(-1.01%) |
Apr 08, 2021 | 38.36 | 38.49 | 38.29 | 38.34 | 19,568 | +0.33(+0.86%) |
Apr 07, 2021 | 38.05 | 38.22 | 37.93 | 38.01 | 28,242 | -0.06(-0.16%) |
Apr 06, 2021 | 37.96 | 38.26 | 37.96 | 38.07 | 34,867 | +0.09(+0.25%) |
Apr 05, 2021 | 37.83 | 38.04 | 37.83 | 37.98 | 7,690 | +0.20(+0.52%) |
Apr 01, 2021 | 37.65 | 37.93 | 37.65 | 37.78 | 24,606 | +0.28(+0.75%) |
Mar 31, 2021 | 37.23 | 37.59 | 37.23 | 37.50 | 11,508 | +0.23(+0.61%) |
Mar 30, 2021 | 37.14 | 37.37 | 37.14 | 37.27 | 7,804 | +0.10(+0.28%) |
Mar 29, 2021 | 37.03 | 37.23 | 36.88 | 37.17 | 61,733 | +0.04(+0.12%) |
Mar 26, 2021 | 36.94 | 37.17 | 36.81 | 37.12 | 11,490 | +0.62(+1.71%) |
Mar 25, 2021 | 36.52 | 36.63 | 36.32 | 36.50 | 17,163 | -0.03(-0.08%) |
Mar 24, 2021 | 36.78 | 36.92 | 36.49 | 36.53 | 7,127 | -0.29(-0.80%) |
Mar 23, 2021 | 37.24 | 37.29 | 36.82 | 36.82 | 19,995 | -0.69(-1.84%) |
Mar 22, 2021 | 37.46 | 37.55 | 37.43 | 37.51 | 22,573 | -0.56(-1.47%) |
Mar 19, 2021 | 37.73 | 38.19 | 37.62 | 38.07 | 12,100 | +0.19(+0.51%) |
Mar 18, 2021 | 38.00 | 38.20 | 37.88 | 37.88 | 9,818 | -0.27(-0.71%) |
Mar 17, 2021 | 37.83 | 38.27 | 37.58 | 38.15 | 18,192 | +0.22(+0.58%) |
Mar 16, 2021 | 37.96 | 38.17 | 37.93 | 37.93 | 24,470 | +0.29(+0.77%) |
Mar 15, 2021 | 37.49 | 37.66 | 37.43 | 37.64 | 25,029 | +0.19(+0.50%) |
Mar 12, 2021 | 37.28 | 37.49 | 37.26 | 37.45 | 22,438 | -0.22(-0.59%) |
Mar 11, 2021 | 37.31 | 37.74 | 37.26 | 37.67 | 43,285 | +0.90(+2.44%) |
Mar 10, 2021 | 36.70 | 36.87 | 36.57 | 36.78 | 50,622 | +0.30(+0.83%) |
Mar 09, 2021 | 36.36 | 36.53 | 36.17 | 36.47 | 75,418 | +0.41(+1.14%) |
Mar 08, 2021 | 36.48 | 36.48 | 35.97 | 36.06 | 106,821 | -1.14(-3.07%) |
Mar 05, 2021 | 37.08 | 37.21 | 36.78 | 37.21 | 64,377 | +0.11(+0.29%) |
Mar 04, 2021 | 37.62 | 37.74 | 37.00 | 37.10 | 11,795 | -0.48(-1.27%) |
Mar 03, 2021 | 37.52 | 37.82 | 37.45 | 37.57 | 28,273 | +0.07(+0.20%) |
Mar 02, 2021 | 37.62 | 37.62 | 37.29 | 37.50 | 20,349 | -0.31(-0.83%) |