Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.50 | 40.62 | 40.37 | 40.49 | 55,781 | +0.00(+0.00%) |
May 27, 2021 | 39.99 | 40.49 | 39.99 | 40.49 | 17,058 | +0.63(+1.58%) |
May 26, 2021 | 39.98 | 39.98 | 39.62 | 39.86 | 31,007 | -0.11(-0.28%) |
May 25, 2021 | 39.92 | 40.13 | 39.71 | 39.97 | 26,005 | +0.02(+0.05%) |
May 24, 2021 | 39.84 | 39.97 | 39.67 | 39.95 | 28,256 | +0.14(+0.34%) |
May 21, 2021 | 39.91 | 39.91 | 39.72 | 39.81 | 76,142 | -0.08(-0.19%) |
May 20, 2021 | 40.09 | 40.14 | 39.78 | 39.89 | 59,824 | -0.11(-0.27%) |
May 19, 2021 | 40.12 | 40.12 | 39.75 | 40.00 | 74,872 | -0.63(-1.55%) |
May 18, 2021 | 40.77 | 40.85 | 40.39 | 40.63 | 44,596 | +0.13(+0.32%) |
May 17, 2021 | 40.16 | 40.51 | 40.16 | 40.50 | 30,404 | +0.36(+0.90%) |
May 14, 2021 | 40.38 | 40.38 | 40.00 | 40.14 | 46,278 | +0.23(+0.58%) |
May 13, 2021 | 40.45 | 40.45 | 39.73 | 39.91 | 135,452 | -0.97(-2.37%) |
May 12, 2021 | 41.13 | 41.30 | 40.84 | 40.88 | 105,717 | -0.25(-0.61%) |
May 11, 2021 | 40.69 | 41.13 | 40.69 | 41.13 | 62,763 | +0.45(+1.11%) |
May 10, 2021 | 41.22 | 41.22 | 40.60 | 40.68 | 134,544 | -0.27(-0.66%) |
May 07, 2021 | 41.20 | 41.20 | 40.72 | 40.95 | 101,298 | +0.21(+0.52%) |
May 06, 2021 | 40.46 | 40.75 | 40.40 | 40.74 | 90,352 | +0.50(+1.24%) |
May 05, 2021 | 40.16 | 40.24 | 39.96 | 40.24 | 61,454 | +0.19(+0.47%) |
May 04, 2021 | 40.10 | 40.25 | 39.85 | 40.05 | 74,317 | +0.29(+0.73%) |
May 03, 2021 | 39.67 | 39.92 | 39.56 | 39.76 | 86,159 | +0.46(+1.17%) |
Apr 30, 2021 | 38.88 | 39.34 | 38.86 | 39.30 | 38,400 | +0.29(+0.74%) |
Apr 29, 2021 | 39.45 | 39.45 | 38.84 | 39.01 | 75,113 | -0.13(-0.33%) |
Apr 28, 2021 | 38.74 | 39.42 | 38.73 | 39.14 | 75,343 | +0.04(+0.10%) |
Apr 27, 2021 | 39.24 | 39.24 | 38.99 | 39.10 | 34,884 | +0.15(+0.39%) |
Apr 26, 2021 | 38.62 | 38.96 | 38.45 | 38.95 | 47,580 | +0.55(+1.43%) |
Apr 23, 2021 | 38.27 | 38.40 | 38.18 | 38.40 | 35,800 | +0.33(+0.87%) |
Apr 22, 2021 | 37.99 | 38.25 | 37.89 | 38.07 | 20,596 | +0.25(+0.66%) |
Apr 21, 2021 | 37.49 | 37.92 | 37.44 | 37.82 | 36,201 | +0.30(+0.80%) |
Apr 20, 2021 | 37.54 | 37.73 | 37.37 | 37.52 | 22,859 | +0.30(+0.81%) |
Apr 19, 2021 | 37.06 | 37.31 | 37.06 | 37.22 | 21,071 | +0.00(+0.00%) |
Apr 16, 2021 | 37.39 | 37.39 | 37.15 | 37.22 | 19,700 | +0.07(+0.19%) |
Apr 15, 2021 | 36.93 | 37.15 | 36.90 | 37.15 | 18,411 | +0.33(+0.90%) |
Apr 14, 2021 | 36.30 | 36.89 | 36.30 | 36.82 | 17,297 | +0.77(+2.14%) |
Apr 13, 2021 | 35.97 | 36.20 | 35.97 | 36.05 | 16,270 | +0.28(+0.78%) |
Apr 12, 2021 | 36.34 | 36.34 | 35.73 | 35.77 | 20,694 | -0.43(-1.19%) |
Apr 09, 2021 | 36.28 | 36.31 | 36.10 | 36.20 | 22,900 | -0.12(-0.33%) |
Apr 08, 2021 | 36.22 | 36.33 | 36.11 | 36.32 | 25,332 | +0.30(+0.83%) |
Apr 07, 2021 | 36.04 | 36.07 | 35.85 | 36.02 | 9,325 | -0.02(-0.06%) |
Apr 06, 2021 | 35.95 | 36.30 | 35.95 | 36.04 | 23,758 | +0.23(+0.64%) |
Apr 05, 2021 | 35.94 | 36.00 | 35.60 | 35.81 | 38,317 | -0.06(-0.17%) |
Apr 01, 2021 | 35.88 | 35.92 | 35.55 | 35.87 | 43,500 | +0.22(+0.62%) |
Mar 31, 2021 | 35.06 | 35.79 | 35.06 | 35.65 | 60,573 | +0.60(+1.71%) |
Mar 30, 2021 | 35.43 | 35.43 | 34.98 | 35.05 | 51,260 | -0.65(-1.82%) |
Mar 29, 2021 | 35.60 | 35.70 | 35.43 | 35.70 | 25,728 | -0.15(-0.42%) |
Mar 26, 2021 | 35.68 | 35.92 | 35.68 | 35.85 | 29,200 | +0.46(+1.30%) |
Mar 25, 2021 | 35.48 | 35.62 | 35.25 | 35.39 | 54,888 | -0.42(-1.17%) |
Mar 24, 2021 | 35.63 | 36.00 | 35.63 | 35.81 | 33,258 | +0.34(+0.96%) |
Mar 23, 2021 | 35.92 | 35.98 | 35.47 | 35.47 | 59,627 | -0.74(-2.04%) |
Mar 22, 2021 | 36.28 | 36.36 | 36.06 | 36.21 | 41,883 | -0.03(-0.08%) |
Mar 19, 2021 | 35.73 | 36.26 | 35.70 | 36.24 | 43,100 | +0.35(+0.98%) |
Mar 18, 2021 | 36.54 | 36.54 | 35.78 | 35.89 | 125,971 | -0.80(-2.18%) |
Mar 17, 2021 | 36.62 | 36.81 | 36.50 | 36.69 | 30,783 | +0.06(+0.16%) |
Mar 16, 2021 | 36.77 | 36.77 | 36.52 | 36.63 | 40,333 | -0.09(-0.25%) |
Mar 15, 2021 | 36.89 | 36.89 | 36.56 | 36.72 | 43,436 | -0.18(-0.49%) |
Mar 12, 2021 | 36.99 | 37.16 | 36.70 | 36.90 | 45,000 | -0.16(-0.43%) |
Mar 11, 2021 | 36.73 | 37.06 | 36.73 | 37.06 | 78,968 | +0.39(+1.06%) |
Mar 10, 2021 | 36.41 | 36.67 | 36.30 | 36.67 | 85,007 | +0.17(+0.47%) |
Mar 09, 2021 | 36.48 | 36.51 | 36.30 | 36.50 | 66,509 | +0.27(+0.75%) |
Mar 08, 2021 | 36.46 | 36.47 | 36.23 | 36.23 | 302,088 | -0.23(-0.63%) |
Mar 05, 2021 | 36.32 | 36.49 | 36.17 | 36.46 | 49,700 | +0.58(+1.62%) |
Mar 04, 2021 | 36.15 | 36.47 | 35.77 | 35.88 | 78,494 | -0.12(-0.33%) |
Mar 03, 2021 | 36.23 | 36.23 | 36.00 | 36.00 | 27,350 | -0.30(-0.83%) |
Mar 02, 2021 | 36.00 | 36.46 | 35.91 | 36.30 | 85,108 | +0.45(+1.26%) |