Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.45 | 40.45 | 40.33 | 40.39 | 43,838 | +0.13(+0.31%) |
May 27, 2021 | 40.40 | 40.50 | 40.20 | 40.26 | 27,264 | -0.04(-0.09%) |
May 26, 2021 | 40.61 | 40.61 | 40.16 | 40.30 | 117,391 | -0.03(-0.07%) |
May 25, 2021 | 40.71 | 40.71 | 40.29 | 40.32 | 21,321 | -0.30(-0.74%) |
May 24, 2021 | 40.61 | 40.71 | 40.55 | 40.62 | 47,928 | +0.17(+0.42%) |
May 21, 2021 | 40.66 | 40.66 | 40.38 | 40.45 | 86,613 | +0.10(+0.25%) |
May 20, 2021 | 40.31 | 40.55 | 40.01 | 40.35 | 40,599 | +0.11(+0.27%) |
May 19, 2021 | 40.32 | 40.32 | 39.65 | 40.24 | 59,957 | -0.28(-0.68%) |
May 18, 2021 | 40.94 | 40.94 | 40.52 | 40.52 | 39,775 | -0.39(-0.96%) |
May 17, 2021 | 40.98 | 41.13 | 40.71 | 40.91 | 92,196 | +0.16(+0.40%) |
May 14, 2021 | 40.75 | 40.80 | 40.61 | 40.75 | 58,093 | +0.38(+0.94%) |
May 13, 2021 | 40.10 | 40.56 | 39.82 | 40.37 | 70,893 | +0.48(+1.20%) |
May 12, 2021 | 40.46 | 40.46 | 39.83 | 39.89 | 49,810 | -0.60(-1.47%) |
May 11, 2021 | 40.84 | 40.84 | 40.31 | 40.49 | 153,532 | -0.58(-1.41%) |
May 10, 2021 | 41.33 | 41.44 | 41.03 | 41.06 | 74,982 | +0.12(+0.29%) |
May 07, 2021 | 40.78 | 40.96 | 40.71 | 40.95 | 41,260 | +0.16(+0.40%) |
May 06, 2021 | 40.40 | 40.78 | 40.24 | 40.78 | 30,736 | +0.51(+1.26%) |
May 05, 2021 | 40.21 | 40.39 | 40.05 | 40.28 | 31,813 | +0.26(+0.66%) |
May 04, 2021 | 39.93 | 40.06 | 39.65 | 40.01 | 35,171 | +0.11(+0.27%) |
May 03, 2021 | 39.81 | 39.99 | 39.68 | 39.91 | 72,075 | +0.50(+1.28%) |
Apr 30, 2021 | 39.63 | 39.63 | 39.28 | 39.40 | 58,251 | -0.20(-0.51%) |
Apr 29, 2021 | 39.35 | 39.61 | 39.34 | 39.60 | 43,543 | +0.27(+0.68%) |
Apr 28, 2021 | 39.47 | 39.47 | 39.28 | 39.34 | 26,098 | -0.09(-0.23%) |
Apr 27, 2021 | 39.35 | 39.43 | 39.26 | 39.43 | 15,523 | +0.03(+0.07%) |
Apr 26, 2021 | 39.80 | 39.80 | 39.38 | 39.40 | 55,175 | -0.32(-0.80%) |
Apr 23, 2021 | 39.65 | 39.81 | 39.32 | 39.72 | 54,051 | +0.19(+0.48%) |
Apr 22, 2021 | 40.15 | 40.15 | 39.44 | 39.53 | 55,684 | -0.59(-1.47%) |
Apr 21, 2021 | 39.63 | 40.13 | 39.63 | 40.11 | 38,568 | +0.48(+1.21%) |
Apr 20, 2021 | 39.73 | 39.73 | 39.50 | 39.63 | 31,718 | -0.06(-0.16%) |
Apr 19, 2021 | 39.88 | 39.88 | 39.61 | 39.70 | 27,935 | -0.10(-0.25%) |
Apr 16, 2021 | 39.81 | 39.87 | 39.68 | 39.80 | 45,208 | +0.26(+0.65%) |
Apr 15, 2021 | 39.62 | 39.62 | 39.47 | 39.54 | 58,757 | +0.15(+0.38%) |
Apr 14, 2021 | 39.33 | 39.52 | 39.22 | 39.39 | 44,077 | +0.14(+0.37%) |
Apr 13, 2021 | 39.52 | 39.52 | 39.06 | 39.25 | 40,110 | -0.21(-0.53%) |
Apr 12, 2021 | 39.61 | 39.61 | 39.31 | 39.45 | 43,017 | -0.07(-0.18%) |
Apr 09, 2021 | 39.46 | 39.53 | 39.28 | 39.53 | 42,666 | +0.18(+0.46%) |
Apr 08, 2021 | 39.46 | 39.46 | 39.22 | 39.35 | 86,166 | -0.12(-0.30%) |
Apr 07, 2021 | 39.50 | 39.50 | 39.33 | 39.46 | 107,472 | -0.02(-0.05%) |
Apr 06, 2021 | 39.68 | 39.68 | 39.43 | 39.48 | 43,168 | -0.14(-0.34%) |
Apr 05, 2021 | 39.25 | 39.68 | 39.25 | 39.62 | 70,202 | +0.53(+1.37%) |
Apr 01, 2021 | 39.26 | 39.26 | 38.91 | 39.08 | 44,655 | +0.01(+0.02%) |
Mar 31, 2021 | 39.25 | 39.37 | 39.07 | 39.07 | 299,568 | -0.11(-0.27%) |
Mar 30, 2021 | 39.53 | 39.53 | 39.13 | 39.18 | 40,269 | -0.17(-0.44%) |
Mar 29, 2021 | 39.26 | 39.44 | 39.06 | 39.35 | 38,677 | +0.08(+0.21%) |
Mar 26, 2021 | 38.78 | 39.27 | 38.67 | 39.27 | 91,632 | +0.79(+2.05%) |
Mar 25, 2021 | 38.33 | 38.58 | 37.95 | 38.49 | 25,412 | +0.23(+0.59%) |
Mar 24, 2021 | 38.24 | 38.57 | 38.24 | 38.26 | 42,638 | +0.22(+0.57%) |
Mar 23, 2021 | 38.46 | 38.46 | 37.98 | 38.04 | 34,720 | -0.39(-1.01%) |
Mar 22, 2021 | 38.34 | 38.48 | 38.14 | 38.43 | 40,253 | +0.16(+0.42%) |
Mar 19, 2021 | 38.66 | 38.66 | 38.15 | 38.27 | 35,206 | -0.31(-0.79%) |
Mar 18, 2021 | 38.89 | 39.09 | 38.51 | 38.58 | 61,534 | -0.23(-0.60%) |
Mar 17, 2021 | 38.78 | 38.85 | 38.44 | 38.81 | 42,046 | +0.28(+0.72%) |
Mar 16, 2021 | 38.84 | 38.85 | 38.39 | 38.53 | 85,577 | -0.21(-0.53%) |
Mar 15, 2021 | 38.74 | 38.75 | 38.26 | 38.74 | 59,601 | +0.23(+0.61%) |
Mar 12, 2021 | 38.33 | 38.50 | 38.28 | 38.50 | 39,106 | +0.36(+0.94%) |
Mar 11, 2021 | 38.39 | 38.39 | 38.05 | 38.15 | 49,070 | +0.04(+0.09%) |
Mar 10, 2021 | 37.67 | 38.23 | 37.67 | 38.11 | 88,964 | +0.63(+1.68%) |
Mar 09, 2021 | 37.85 | 37.85 | 37.43 | 37.48 | 85,920 | -0.13(-0.36%) |
Mar 08, 2021 | 37.08 | 37.95 | 37.08 | 37.62 | 42,131 | +0.42(+1.13%) |
Mar 05, 2021 | 36.90 | 37.25 | 36.47 | 37.19 | 232,967 | +0.83(+2.30%) |
Mar 04, 2021 | 36.80 | 36.97 | 35.92 | 36.36 | 87,200 | -0.41(-1.11%) |
Mar 03, 2021 | 36.81 | 37.03 | 36.66 | 36.77 | 30,207 | +0.09(+0.26%) |
Mar 02, 2021 | 36.96 | 36.96 | 36.66 | 36.67 | 152,521 | -0.12(-0.32%) |