Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.43 | 37.77 | 37.37 | 37.38 | 17,533 | +0.02(+0.05%) |
May 27, 2021 | 37.41 | 37.41 | 37.30 | 37.36 | 2,840 | +0.01(+0.02%) |
May 26, 2021 | 37.29 | 37.36 | 37.02 | 37.36 | 13,527 | +0.25(+0.68%) |
May 25, 2021 | 37.26 | 37.26 | 37.10 | 37.11 | 5,169 | -0.28(-0.76%) |
May 24, 2021 | 37.41 | 37.42 | 37.39 | 37.39 | 557 | +0.26(+0.71%) |
May 21, 2021 | 37.17 | 37.19 | 37.10 | 37.12 | 5,174 | +0.18(+0.50%) |
May 20, 2021 | 36.85 | 37.08 | 36.74 | 36.94 | 6,850 | +0.28(+0.77%) |
May 19, 2021 | 36.29 | 36.66 | 36.29 | 36.66 | 8,304 | -0.20(-0.53%) |
May 18, 2021 | 37.40 | 37.40 | 36.85 | 36.85 | 14,931 | -0.31(-0.84%) |
May 17, 2021 | 37.04 | 37.19 | 37.04 | 37.17 | 3,600 | -0.01(-0.02%) |
May 14, 2021 | 36.96 | 37.20 | 36.96 | 37.17 | 6,754 | +0.50(+1.36%) |
May 13, 2021 | 37.13 | 37.13 | 36.38 | 36.67 | 29,255 | +0.54(+1.49%) |
May 12, 2021 | 36.80 | 37.10 | 36.14 | 36.14 | 18,122 | -0.63(-1.71%) |
May 11, 2021 | 36.95 | 36.95 | 36.63 | 36.76 | 10,604 | -0.52(-1.39%) |
May 10, 2021 | 37.53 | 37.67 | 37.28 | 37.28 | 20,240 | -0.12(-0.31%) |
May 07, 2021 | 37.34 | 37.40 | 36.97 | 37.40 | 170,572 | +0.40(+1.09%) |
May 06, 2021 | 37.00 | 37.00 | 36.72 | 36.99 | 14,589 | +0.32(+0.86%) |
May 05, 2021 | 36.68 | 36.73 | 36.50 | 36.68 | 4,290 | +0.22(+0.60%) |
May 04, 2021 | 36.69 | 36.69 | 36.31 | 36.46 | 47,887 | -0.16(-0.43%) |
May 03, 2021 | 36.87 | 36.87 | 36.62 | 36.62 | 5,450 | +0.21(+0.58%) |
Apr 30, 2021 | 36.39 | 36.46 | 36.39 | 36.40 | 2,581 | -0.15(-0.41%) |
Apr 29, 2021 | 36.41 | 36.55 | 36.39 | 36.55 | 1,862 | +0.21(+0.59%) |
Apr 28, 2021 | 36.41 | 36.51 | 36.34 | 36.34 | 30,064 | -0.09(-0.25%) |
Apr 27, 2021 | 36.61 | 36.61 | 36.38 | 36.43 | 3,889 | +0.06(+0.18%) |
Apr 26, 2021 | 36.60 | 36.60 | 36.36 | 36.36 | 5,949 | -0.09(-0.25%) |
Apr 23, 2021 | 36.49 | 36.53 | 36.13 | 36.46 | 7,020 | +0.19(+0.51%) |
Apr 22, 2021 | 36.80 | 37.96 | 36.17 | 36.27 | 13,618 | -0.16(-0.43%) |
Apr 21, 2021 | 36.28 | 36.47 | 36.20 | 36.43 | 19,247 | +0.20(+0.56%) |
Apr 20, 2021 | 36.40 | 36.40 | 36.17 | 36.22 | 52,927 | -0.09(-0.26%) |
Apr 19, 2021 | 36.75 | 36.76 | 36.29 | 36.32 | 19,217 | -0.24(-0.65%) |
Apr 16, 2021 | 36.26 | 36.85 | 36.26 | 36.56 | 35,413 | +0.28(+0.78%) |
Apr 15, 2021 | 36.22 | 36.32 | 36.11 | 36.27 | 6,631 | +0.34(+0.96%) |
Apr 14, 2021 | 36.44 | 36.44 | 35.93 | 35.93 | 20,583 | -0.27(-0.73%) |
Apr 13, 2021 | 36.02 | 36.43 | 36.02 | 36.20 | 59,057 | +0.21(+0.57%) |
Apr 12, 2021 | 35.90 | 36.01 | 35.88 | 35.99 | 11,919 | +0.09(+0.24%) |
Apr 09, 2021 | 35.82 | 36.11 | 35.72 | 35.90 | 4,852 | +0.17(+0.47%) |
Apr 08, 2021 | 35.56 | 35.78 | 35.56 | 35.73 | 9,985 | +0.14(+0.38%) |
Apr 07, 2021 | 35.68 | 35.68 | 35.55 | 35.60 | 15,469 | -0.09(-0.25%) |
Apr 06, 2021 | 35.72 | 35.77 | 35.69 | 35.69 | 5,211 | -0.00(-0.00%) |
Apr 05, 2021 | 35.73 | 35.77 | 35.68 | 35.69 | 4,931 | +0.27(+0.76%) |
Apr 01, 2021 | 35.17 | 35.42 | 35.17 | 35.42 | 5,885 | +0.44(+1.25%) |
Mar 31, 2021 | 35.04 | 35.09 | 34.95 | 34.98 | 2,363 | +0.15(+0.44%) |
Mar 30, 2021 | 34.78 | 34.96 | 34.78 | 34.83 | 2,858 | +0.11(+0.33%) |
Mar 29, 2021 | 34.48 | 34.94 | 34.48 | 34.72 | 4,136 | -0.30(-0.86%) |
Mar 26, 2021 | 34.68 | 35.02 | 34.58 | 35.02 | 2,581 | +0.61(+1.77%) |
Mar 25, 2021 | 33.66 | 34.41 | 33.66 | 34.41 | 1,223 | +0.44(+1.30%) |
Mar 24, 2021 | 34.48 | 34.58 | 33.97 | 33.97 | 8,341 | -0.10(-0.29%) |
Mar 23, 2021 | 34.78 | 34.82 | 34.03 | 34.07 | 11,218 | -0.88(-2.51%) |
Mar 22, 2021 | 34.90 | 35.01 | 34.82 | 34.94 | 2,684 | -0.02(-0.05%) |
Mar 19, 2021 | 35.06 | 35.19 | 34.68 | 34.96 | 3,929 | -0.03(-0.08%) |
Mar 18, 2021 | 35.60 | 35.70 | 34.99 | 34.99 | 5,944 | -0.67(-1.89%) |
Mar 17, 2021 | 35.22 | 35.66 | 35.22 | 35.66 | 36,857 | +0.34(+0.96%) |
Mar 16, 2021 | 35.92 | 36.44 | 35.24 | 35.33 | 74,381 | -0.46(-1.28%) |
Mar 15, 2021 | 35.58 | 35.78 | 35.57 | 35.78 | 45,827 | +0.27(+0.76%) |
Mar 12, 2021 | 35.43 | 35.57 | 35.33 | 35.51 | 4,239 | +0.21(+0.58%) |
Mar 11, 2021 | 35.33 | 35.64 | 35.26 | 35.31 | 3,617 | +0.32(+0.92%) |
Mar 10, 2021 | 35.06 | 35.07 | 34.76 | 34.98 | 9,029 | +0.33(+0.95%) |
Mar 09, 2021 | 34.98 | 34.98 | 34.55 | 34.65 | 24,600 | +0.03(+0.09%) |
Mar 08, 2021 | 34.79 | 34.88 | 34.62 | 34.62 | 13,868 | +0.19(+0.55%) |
Mar 05, 2021 | 33.26 | 34.43 | 33.26 | 34.43 | 3,619 | +0.82(+2.44%) |
Mar 04, 2021 | 34.03 | 34.10 | 33.27 | 33.61 | 64,188 | -0.63(-1.83%) |
Mar 03, 2021 | 34.69 | 34.87 | 34.24 | 34.24 | 73,885 | -0.06(-0.17%) |
Mar 02, 2021 | 34.45 | 34.45 | 34.30 | 34.30 | 4,390 | +0.02(+0.06%) |