Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.84 | 38.98 | 38.79 | 38.91 | 18,945 | +0.22(+0.58%) |
May 27, 2021 | 39.02 | 39.02 | 38.68 | 38.68 | 30,876 | -0.25(-0.64%) |
May 26, 2021 | 39.04 | 39.12 | 38.91 | 38.93 | 33,519 | +0.06(+0.14%) |
May 25, 2021 | 38.96 | 39.01 | 38.82 | 38.87 | 14,847 | -0.06(-0.14%) |
May 24, 2021 | 38.74 | 39.20 | 38.74 | 38.93 | 15,381 | +0.37(+0.96%) |
May 21, 2021 | 38.66 | 38.75 | 38.39 | 38.56 | 19,786 | +0.00(+0.00%) |
May 20, 2021 | 38.23 | 38.61 | 38.23 | 38.56 | 21,037 | +0.36(+0.94%) |
May 19, 2021 | 38.04 | 38.20 | 37.67 | 38.20 | 13,194 | +0.03(+0.07%) |
May 18, 2021 | 38.05 | 38.31 | 37.98 | 38.17 | 11,224 | +0.06(+0.15%) |
May 17, 2021 | 38.31 | 38.31 | 38.03 | 38.11 | 41,695 | -0.09(-0.24%) |
May 14, 2021 | 37.96 | 38.26 | 37.96 | 38.21 | 11,948 | +0.42(+1.10%) |
May 13, 2021 | 37.30 | 37.94 | 37.30 | 37.79 | 23,160 | +0.50(+1.34%) |
May 12, 2021 | 38.15 | 38.15 | 37.20 | 37.29 | 26,473 | -0.76(-1.99%) |
May 11, 2021 | 38.53 | 38.70 | 37.84 | 38.05 | 21,283 | -0.67(-1.72%) |
May 10, 2021 | 38.83 | 39.20 | 38.67 | 38.72 | 23,509 | +0.06(+0.14%) |
May 07, 2021 | 38.23 | 38.66 | 38.23 | 38.66 | 15,723 | +0.42(+1.11%) |
May 06, 2021 | 37.91 | 38.37 | 37.91 | 38.24 | 25,149 | +0.31(+0.81%) |
May 05, 2021 | 38.03 | 38.50 | 37.79 | 37.93 | 26,087 | -0.57(-1.49%) |
May 04, 2021 | 38.78 | 38.90 | 38.31 | 38.50 | 19,176 | -0.32(-0.83%) |
May 03, 2021 | 39.30 | 39.30 | 38.73 | 38.83 | 32,320 | -0.08(-0.21%) |
Apr 30, 2021 | 38.41 | 39.00 | 38.41 | 38.91 | 26,954 | +0.23(+0.60%) |
Apr 29, 2021 | 38.38 | 38.68 | 38.38 | 38.68 | 28,686 | +0.35(+0.92%) |
Apr 28, 2021 | 38.53 | 38.53 | 38.28 | 38.33 | 63,904 | +0.10(+0.27%) |
Apr 27, 2021 | 38.54 | 38.54 | 38.15 | 38.23 | 29,605 | -0.21(-0.55%) |
Apr 26, 2021 | 38.21 | 38.58 | 38.21 | 38.44 | 79,871 | +0.18(+0.46%) |
Apr 23, 2021 | 38.26 | 38.26 | 38.05 | 38.26 | 10,500 | +0.16(+0.41%) |
Apr 22, 2021 | 38.52 | 38.52 | 38.03 | 38.11 | 25,876 | -0.34(-0.89%) |
Apr 21, 2021 | 38.39 | 38.60 | 38.21 | 38.45 | 19,642 | +0.11(+0.29%) |
Apr 20, 2021 | 37.65 | 38.37 | 37.65 | 38.34 | 25,956 | +0.54(+1.42%) |
Apr 19, 2021 | 38.06 | 38.06 | 37.50 | 37.80 | 34,878 | +0.01(+0.02%) |
Apr 16, 2021 | 38.06 | 38.06 | 37.64 | 37.79 | 29,985 | +0.04(+0.10%) |
Apr 15, 2021 | 37.02 | 37.75 | 37.02 | 37.75 | 23,851 | +0.74(+2.00%) |
Apr 14, 2021 | 37.67 | 37.67 | 36.96 | 37.02 | 20,184 | -0.46(-1.23%) |
Apr 13, 2021 | 37.27 | 37.48 | 37.20 | 37.48 | 16,376 | +0.30(+0.82%) |
Apr 12, 2021 | 37.13 | 37.17 | 36.66 | 37.17 | 23,575 | +0.21(+0.57%) |
Apr 09, 2021 | 36.96 | 37.01 | 36.84 | 36.96 | 25,655 | +0.05(+0.13%) |
Apr 08, 2021 | 37.05 | 37.12 | 36.82 | 36.91 | 24,414 | +0.09(+0.25%) |
Apr 07, 2021 | 37.01 | 37.01 | 36.74 | 36.82 | 11,778 | -0.15(-0.40%) |
Apr 06, 2021 | 36.85 | 36.97 | 36.68 | 36.97 | 12,022 | +0.30(+0.83%) |
Apr 05, 2021 | 36.92 | 36.92 | 36.37 | 36.66 | 18,064 | +0.06(+0.18%) |
Apr 01, 2021 | 36.12 | 36.60 | 35.99 | 36.60 | 12,232 | +0.72(+2.01%) |
Mar 31, 2021 | 36.32 | 36.32 | 35.82 | 35.88 | 18,984 | -0.27(-0.74%) |
Mar 30, 2021 | 36.10 | 36.22 | 36.02 | 36.15 | 27,039 | +0.02(+0.05%) |
Mar 29, 2021 | 36.39 | 36.41 | 35.84 | 36.13 | 18,276 | -0.19(-0.53%) |
Mar 26, 2021 | 35.90 | 36.32 | 35.70 | 36.32 | 19,268 | +0.75(+2.10%) |
Mar 25, 2021 | 35.18 | 35.60 | 34.95 | 35.57 | 17,457 | +0.20(+0.57%) |
Mar 24, 2021 | 35.52 | 35.89 | 35.34 | 35.37 | 25,524 | -0.08(-0.23%) |
Mar 23, 2021 | 35.48 | 35.81 | 35.35 | 35.45 | 10,977 | +0.08(+0.23%) |
Mar 22, 2021 | 35.24 | 35.43 | 35.03 | 35.37 | 14,535 | +0.29(+0.83%) |
Mar 19, 2021 | 35.65 | 35.72 | 35.08 | 35.08 | 15,655 | -0.62(-1.74%) |
Mar 18, 2021 | 35.71 | 35.79 | 35.36 | 35.70 | 17,726 | -0.13(-0.37%) |
Mar 17, 2021 | 36.43 | 36.43 | 35.42 | 35.83 | 52,467 | -0.30(-0.82%) |
Mar 16, 2021 | 36.22 | 36.22 | 35.94 | 36.13 | 20,887 | +0.16(+0.43%) |
Mar 15, 2021 | 35.87 | 36.09 | 35.26 | 35.97 | 18,743 | +0.65(+1.84%) |
Mar 12, 2021 | 34.35 | 35.32 | 34.35 | 35.32 | 91,324 | +0.76(+2.19%) |
Mar 11, 2021 | 34.80 | 34.80 | 34.35 | 34.57 | 24,815 | +0.29(+0.86%) |
Mar 10, 2021 | 34.33 | 34.49 | 34.10 | 34.27 | 51,898 | +0.17(+0.51%) |
Mar 09, 2021 | 34.11 | 34.45 | 34.09 | 34.10 | 24,435 | +0.25(+0.73%) |
Mar 08, 2021 | 33.86 | 34.21 | 33.85 | 33.85 | 46,709 | +0.15(+0.46%) |
Mar 05, 2021 | 33.39 | 33.73 | 32.78 | 33.69 | 32,942 | +0.42(+1.25%) |
Mar 04, 2021 | 33.54 | 33.91 | 33.11 | 33.28 | 42,756 | -0.22(-0.66%) |
Mar 03, 2021 | 33.68 | 33.80 | 33.48 | 33.50 | 23,942 | -0.30(-0.90%) |
Mar 02, 2021 | 34.23 | 34.23 | 33.54 | 33.80 | 25,813 | -0.29(-0.86%) |