Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.44 | 40.44 | 40.32 | 40.38 | 43,846 | +0.13(+0.31%) |
May 27, 2021 | 40.40 | 40.50 | 40.19 | 40.25 | 27,269 | -0.04(-0.09%) |
May 26, 2021 | 40.60 | 40.60 | 40.15 | 40.29 | 117,411 | -0.03(-0.07%) |
May 25, 2021 | 40.70 | 40.70 | 40.28 | 40.32 | 21,325 | -0.30(-0.73%) |
May 24, 2021 | 40.60 | 40.70 | 40.54 | 40.61 | 47,936 | +0.17(+0.43%) |
May 21, 2021 | 40.65 | 40.65 | 40.37 | 40.44 | 86,628 | +0.10(+0.25%) |
May 20, 2021 | 40.31 | 40.54 | 40.00 | 40.34 | 40,606 | +0.11(+0.27%) |
May 19, 2021 | 40.32 | 40.32 | 39.65 | 40.23 | 59,968 | -0.28(-0.68%) |
May 18, 2021 | 40.93 | 40.93 | 40.51 | 40.51 | 39,782 | -0.39(-0.96%) |
May 17, 2021 | 40.98 | 41.13 | 40.70 | 40.90 | 92,212 | +0.16(+0.40%) |
May 14, 2021 | 40.74 | 40.79 | 40.60 | 40.74 | 58,103 | +0.38(+0.94%) |
May 13, 2021 | 40.09 | 40.55 | 39.81 | 40.36 | 70,905 | +0.48(+1.20%) |
May 12, 2021 | 40.45 | 40.45 | 39.83 | 39.88 | 49,819 | -0.60(-1.47%) |
May 11, 2021 | 40.83 | 40.83 | 40.30 | 40.48 | 153,559 | -0.58(-1.41%) |
May 10, 2021 | 41.32 | 41.44 | 41.02 | 41.06 | 74,995 | +0.12(+0.29%) |
May 07, 2021 | 40.78 | 40.96 | 40.70 | 40.94 | 41,267 | +0.16(+0.40%) |
May 06, 2021 | 40.40 | 40.78 | 40.23 | 40.78 | 30,741 | +0.51(+1.26%) |
May 05, 2021 | 40.21 | 40.39 | 40.04 | 40.27 | 31,819 | +0.26(+0.66%) |
May 04, 2021 | 39.93 | 40.05 | 39.65 | 40.01 | 35,177 | +0.11(+0.27%) |
May 03, 2021 | 39.80 | 39.98 | 39.67 | 39.90 | 72,088 | +0.50(+1.28%) |
Apr 30, 2021 | 39.63 | 39.63 | 39.28 | 39.40 | 58,261 | -0.20(-0.51%) |
Apr 29, 2021 | 39.34 | 39.60 | 39.33 | 39.60 | 43,551 | +0.27(+0.68%) |
Apr 28, 2021 | 39.47 | 39.47 | 39.28 | 39.33 | 26,102 | -0.09(-0.23%) |
Apr 27, 2021 | 39.35 | 39.42 | 39.25 | 39.42 | 15,526 | +0.03(+0.07%) |
Apr 26, 2021 | 39.79 | 39.79 | 39.37 | 39.39 | 55,184 | -0.32(-0.80%) |
Apr 23, 2021 | 39.65 | 39.80 | 39.31 | 39.71 | 54,060 | +0.19(+0.48%) |
Apr 22, 2021 | 40.14 | 40.14 | 39.43 | 39.52 | 55,694 | -0.59(-1.47%) |
Apr 21, 2021 | 39.63 | 40.13 | 39.63 | 40.11 | 38,575 | +0.48(+1.21%) |
Apr 20, 2021 | 39.72 | 39.72 | 39.49 | 39.63 | 31,724 | -0.06(-0.16%) |
Apr 19, 2021 | 39.87 | 39.87 | 39.60 | 39.69 | 27,940 | -0.10(-0.25%) |
Apr 16, 2021 | 39.80 | 39.86 | 39.67 | 39.79 | 45,216 | +0.26(+0.65%) |
Apr 15, 2021 | 39.61 | 39.61 | 39.47 | 39.53 | 58,767 | +0.15(+0.38%) |
Apr 14, 2021 | 39.32 | 39.51 | 39.21 | 39.38 | 44,085 | +0.14(+0.37%) |
Apr 13, 2021 | 39.51 | 39.51 | 39.05 | 39.24 | 40,117 | -0.21(-0.53%) |
Apr 12, 2021 | 39.60 | 39.60 | 39.31 | 39.45 | 43,025 | -0.07(-0.18%) |
Apr 09, 2021 | 39.46 | 39.52 | 39.27 | 39.52 | 42,673 | +0.18(+0.46%) |
Apr 08, 2021 | 39.46 | 39.46 | 39.21 | 39.34 | 86,181 | -0.12(-0.30%) |
Apr 07, 2021 | 39.49 | 39.49 | 39.33 | 39.46 | 107,490 | -0.02(-0.05%) |
Apr 06, 2021 | 39.67 | 39.67 | 39.42 | 39.47 | 43,176 | -0.14(-0.34%) |
Apr 05, 2021 | 39.24 | 39.67 | 39.24 | 39.61 | 70,214 | +0.53(+1.37%) |
Apr 01, 2021 | 39.26 | 39.26 | 38.90 | 39.08 | 44,663 | +0.01(+0.02%) |
Mar 31, 2021 | 39.24 | 39.37 | 39.07 | 39.07 | 299,620 | -0.11(-0.27%) |
Mar 30, 2021 | 39.52 | 39.52 | 39.12 | 39.17 | 40,276 | -0.17(-0.44%) |
Mar 29, 2021 | 39.25 | 39.43 | 39.06 | 39.35 | 38,684 | +0.08(+0.21%) |
Mar 26, 2021 | 38.77 | 39.27 | 38.66 | 39.27 | 91,648 | +0.79(+2.04%) |
Mar 25, 2021 | 38.33 | 38.57 | 37.95 | 38.48 | 25,417 | +0.23(+0.59%) |
Mar 24, 2021 | 38.24 | 38.56 | 38.24 | 38.25 | 42,645 | +0.22(+0.57%) |
Mar 23, 2021 | 38.45 | 38.45 | 37.97 | 38.04 | 34,726 | -0.39(-1.01%) |
Mar 22, 2021 | 38.33 | 38.47 | 38.14 | 38.42 | 40,260 | +0.16(+0.42%) |
Mar 19, 2021 | 38.65 | 38.65 | 38.15 | 38.26 | 35,213 | -0.31(-0.79%) |
Mar 18, 2021 | 38.88 | 39.08 | 38.51 | 38.57 | 61,544 | -0.23(-0.60%) |
Mar 17, 2021 | 38.78 | 38.84 | 38.44 | 38.80 | 42,053 | +0.28(+0.72%) |
Mar 16, 2021 | 38.83 | 38.84 | 38.38 | 38.53 | 85,592 | -0.21(-0.53%) |
Mar 15, 2021 | 38.73 | 38.74 | 38.25 | 38.73 | 59,611 | +0.23(+0.61%) |
Mar 12, 2021 | 38.33 | 38.50 | 38.27 | 38.50 | 39,113 | +0.36(+0.94%) |
Mar 11, 2021 | 38.38 | 38.38 | 38.05 | 38.14 | 49,078 | +0.03(+0.09%) |
Mar 10, 2021 | 37.66 | 38.22 | 37.66 | 38.10 | 88,979 | +0.63(+1.68%) |
Mar 09, 2021 | 37.84 | 37.84 | 37.42 | 37.48 | 85,935 | -0.13(-0.36%) |
Mar 08, 2021 | 37.07 | 37.94 | 37.07 | 37.61 | 42,138 | +0.42(+1.13%) |
Mar 05, 2021 | 36.89 | 37.24 | 36.46 | 37.19 | 233,007 | +0.83(+2.30%) |
Mar 04, 2021 | 36.79 | 36.96 | 35.91 | 36.35 | 87,215 | -0.41(-1.11%) |
Mar 03, 2021 | 36.80 | 37.02 | 36.66 | 36.76 | 30,213 | +0.09(+0.26%) |
Mar 02, 2021 | 36.95 | 36.95 | 36.66 | 36.67 | 152,548 | -0.12(-0.32%) |