Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.77 | 39.77 | 38.57 | 39.25 | 8,421 | -0.41(-1.03%) |
May 27, 2021 | 39.82 | 39.82 | 39.05 | 39.66 | 6,289 | +0.32(+0.81%) |
May 26, 2021 | 39.03 | 39.62 | 39.03 | 39.34 | 8,839 | +0.33(+0.86%) |
May 25, 2021 | 39.87 | 39.87 | 38.97 | 39.01 | 14,772 | -0.50(-1.26%) |
May 24, 2021 | 39.32 | 39.64 | 38.43 | 39.51 | 11,732 | +0.00(+0.00%) |
May 21, 2021 | 39.43 | 39.97 | 38.72 | 39.51 | 25,386 | +0.40(+1.01%) |
May 20, 2021 | 37.48 | 39.22 | 37.21 | 39.11 | 12,465 | +1.43(+3.81%) |
May 19, 2021 | 37.79 | 38.35 | 37.44 | 37.67 | 8,195 | -0.21(-0.55%) |
May 18, 2021 | 38.74 | 38.77 | 37.88 | 37.88 | 12,489 | -0.88(-2.28%) |
May 17, 2021 | 38.43 | 39.03 | 37.88 | 38.77 | 7,411 | -0.18(-0.46%) |
May 14, 2021 | 37.88 | 38.96 | 37.88 | 38.95 | 6,814 | +0.93(+2.44%) |
May 13, 2021 | 37.43 | 38.20 | 37.43 | 38.02 | 7,735 | +0.80(+2.16%) |
May 12, 2021 | 38.24 | 38.24 | 37.19 | 37.21 | 7,295 | -0.80(-2.11%) |
May 11, 2021 | 39.12 | 39.43 | 37.76 | 38.02 | 11,407 | -0.79(-2.05%) |
May 10, 2021 | 39.34 | 39.90 | 38.81 | 38.81 | 13,381 | -0.41(-1.04%) |
May 07, 2021 | 38.95 | 39.22 | 38.88 | 39.22 | 2,908 | +0.16(+0.42%) |
May 06, 2021 | 39.23 | 39.28 | 38.68 | 39.05 | 5,983 | -0.18(-0.46%) |
May 05, 2021 | 39.36 | 40.42 | 38.57 | 39.23 | 10,451 | +0.43(+1.12%) |
May 04, 2021 | 39.05 | 39.10 | 38.15 | 38.80 | 6,867 | -0.65(-1.65%) |
May 03, 2021 | 38.57 | 40.31 | 38.48 | 39.45 | 6,699 | +0.98(+2.56%) |
Apr 30, 2021 | 37.88 | 39.68 | 37.88 | 38.47 | 11,308 | +0.23(+0.59%) |
Apr 29, 2021 | 38.33 | 38.53 | 37.91 | 38.24 | 6,939 | +0.18(+0.47%) |
Apr 28, 2021 | 38.03 | 38.06 | 37.25 | 38.06 | 4,948 | +0.45(+1.20%) |
Apr 27, 2021 | 37.67 | 38.31 | 36.98 | 37.61 | 5,990 | -0.31(-0.81%) |
Apr 26, 2021 | 38.21 | 38.21 | 37.09 | 37.92 | 9,642 | -0.40(-1.04%) |
Apr 23, 2021 | 37.65 | 38.97 | 37.65 | 38.31 | 11,198 | +0.61(+1.63%) |
Apr 22, 2021 | 38.64 | 38.64 | 37.48 | 37.70 | 5,541 | -0.72(-1.88%) |
Apr 21, 2021 | 37.62 | 38.59 | 37.62 | 38.42 | 6,757 | +1.00(+2.68%) |
Apr 20, 2021 | 37.21 | 38.07 | 37.21 | 37.42 | 9,336 | +0.06(+0.17%) |
Apr 19, 2021 | 37.64 | 37.64 | 37.21 | 37.36 | 8,517 | -0.08(-0.22%) |
Apr 16, 2021 | 38.78 | 38.78 | 37.44 | 37.44 | 6,097 | -1.25(-3.24%) |
Apr 15, 2021 | 37.76 | 39.27 | 37.24 | 38.69 | 8,427 | +1.15(+3.08%) |
Apr 14, 2021 | 37.20 | 37.89 | 36.99 | 37.54 | 7,092 | +0.20(+0.53%) |
Apr 13, 2021 | 37.38 | 38.40 | 37.01 | 37.34 | 9,623 | +0.17(+0.46%) |
Apr 12, 2021 | 37.86 | 37.88 | 37.11 | 37.17 | 2,966 | -0.32(-0.84%) |
Apr 09, 2021 | 37.88 | 38.05 | 37.48 | 37.48 | 4,989 | -0.55(-1.45%) |
Apr 08, 2021 | 37.53 | 38.40 | 37.34 | 38.03 | 9,538 | +0.97(+2.60%) |
Apr 07, 2021 | 38.68 | 38.68 | 37.07 | 37.07 | 12,815 | -1.27(-3.32%) |
Apr 06, 2021 | 38.79 | 39.01 | 38.13 | 38.34 | 7,554 | +0.21(+0.54%) |
Apr 05, 2021 | 39.01 | 39.14 | 38.07 | 38.13 | 12,099 | -0.89(-2.29%) |
Apr 01, 2021 | 38.85 | 39.24 | 38.33 | 39.03 | 7,761 | +0.93(+2.44%) |
Mar 31, 2021 | 39.81 | 39.81 | 37.84 | 38.10 | 24,892 | -1.28(-3.25%) |
Mar 30, 2021 | 38.75 | 39.96 | 37.10 | 39.38 | 25,577 | +1.40(+3.68%) |
Mar 29, 2021 | 38.74 | 39.47 | 37.98 | 37.98 | 10,406 | -0.76(-1.96%) |
Mar 26, 2021 | 38.76 | 38.78 | 34.88 | 38.74 | 12,971 | +0.14(+0.35%) |
Mar 25, 2021 | 38.45 | 38.86 | 37.95 | 38.60 | 10,672 | +0.32(+0.82%) |
Mar 24, 2021 | 38.74 | 39.88 | 38.29 | 38.29 | 19,096 | +0.01(+0.02%) |
Mar 23, 2021 | 38.47 | 39.03 | 37.92 | 38.28 | 11,834 | -0.87(-2.21%) |
Mar 22, 2021 | 39.68 | 40.16 | 38.46 | 39.14 | 20,792 | -1.55(-3.81%) |
Mar 19, 2021 | 41.07 | 41.07 | 39.92 | 40.70 | 55,546 | -0.19(-0.46%) |
Mar 18, 2021 | 41.31 | 41.61 | 40.52 | 40.89 | 10,866 | -0.31(-0.74%) |
Mar 17, 2021 | 40.89 | 41.38 | 40.89 | 41.19 | 8,269 | -0.02(-0.04%) |
Mar 16, 2021 | 41.13 | 41.48 | 40.47 | 41.21 | 14,863 | -0.85(-2.02%) |
Mar 15, 2021 | 42.88 | 42.88 | 41.02 | 42.06 | 29,997 | -0.64(-1.50%) |
Mar 12, 2021 | 41.66 | 42.70 | 41.52 | 42.70 | 16,076 | +1.02(+2.45%) |
Mar 11, 2021 | 42.18 | 42.18 | 41.29 | 41.68 | 20,854 | -0.10(-0.24%) |
Mar 10, 2021 | 41.46 | 42.21 | 40.95 | 41.78 | 19,527 | +0.61(+1.49%) |
Mar 09, 2021 | 40.85 | 42.27 | 40.10 | 41.16 | 17,937 | +0.31(+0.75%) |
Mar 08, 2021 | 40.23 | 41.98 | 40.18 | 40.86 | 31,570 | +1.04(+2.60%) |
Mar 05, 2021 | 40.25 | 40.25 | 39.23 | 39.82 | 18,182 | +0.48(+1.22%) |
Mar 04, 2021 | 39.69 | 41.33 | 39.32 | 39.34 | 39,034 | -0.59(-1.47%) |
Mar 03, 2021 | 38.71 | 40.41 | 38.65 | 39.93 | 31,552 | +0.78(+2.00%) |
Mar 02, 2021 | 38.65 | 39.69 | 38.36 | 39.14 | 24,641 | +0.26(+0.67%) |