Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.36 | 38.56 | 38.36 | 38.46 | 29,499 | +0.15(+0.40%) |
May 27, 2021 | 38.30 | 38.35 | 38.25 | 38.31 | 46,253 | +0.13(+0.33%) |
May 26, 2021 | 38.17 | 38.22 | 38.13 | 38.18 | 18,859 | +0.08(+0.21%) |
May 25, 2021 | 38.16 | 38.20 | 38.07 | 38.10 | 21,803 | +0.16(+0.42%) |
May 24, 2021 | 37.87 | 38.01 | 37.87 | 37.94 | 14,888 | +0.32(+0.84%) |
May 21, 2021 | 37.74 | 37.79 | 37.57 | 37.63 | 21,442 | -0.11(-0.30%) |
May 20, 2021 | 37.45 | 37.75 | 37.45 | 37.74 | 32,065 | +0.53(+1.42%) |
May 19, 2021 | 36.95 | 37.34 | 36.95 | 37.21 | 18,811 | -0.23(-0.61%) |
May 18, 2021 | 37.56 | 37.57 | 37.44 | 37.44 | 12,235 | +0.34(+0.92%) |
May 17, 2021 | 37.00 | 37.11 | 36.95 | 37.09 | 21,602 | -0.18(-0.47%) |
May 14, 2021 | 37.16 | 37.27 | 37.02 | 37.27 | 44,733 | +0.54(+1.47%) |
May 13, 2021 | 36.70 | 36.82 | 36.55 | 36.73 | 21,384 | +0.31(+0.86%) |
May 12, 2021 | 36.86 | 36.93 | 36.40 | 36.42 | 66,351 | -0.84(-2.25%) |
May 11, 2021 | 36.96 | 37.28 | 36.96 | 37.26 | 130,379 | -0.47(-1.26%) |
May 10, 2021 | 38.11 | 38.11 | 37.70 | 37.73 | 71,907 | -0.37(-0.98%) |
May 07, 2021 | 37.89 | 38.15 | 37.89 | 38.11 | 25,474 | +0.54(+1.43%) |
May 06, 2021 | 37.36 | 37.57 | 37.28 | 37.57 | 18,357 | +0.14(+0.38%) |
May 05, 2021 | 37.43 | 37.52 | 37.30 | 37.43 | 32,398 | +0.42(+1.12%) |
May 04, 2021 | 37.12 | 37.12 | 36.82 | 37.01 | 23,384 | -0.47(-1.26%) |
May 03, 2021 | 37.44 | 37.55 | 37.39 | 37.48 | 32,394 | +0.31(+0.85%) |
Apr 30, 2021 | 37.42 | 37.52 | 37.11 | 37.17 | 28,319 | -0.46(-1.21%) |
Apr 29, 2021 | 37.71 | 37.71 | 37.46 | 37.63 | 26,912 | +0.08(+0.22%) |
Apr 28, 2021 | 37.44 | 37.63 | 37.43 | 37.54 | 17,584 | -0.02(-0.04%) |
Apr 27, 2021 | 37.53 | 37.60 | 37.50 | 37.56 | 22,132 | -0.04(-0.10%) |
Apr 26, 2021 | 37.58 | 37.66 | 37.51 | 37.60 | 21,581 | +0.05(+0.13%) |
Apr 23, 2021 | 37.40 | 37.58 | 37.40 | 37.55 | 12,754 | +0.36(+0.96%) |
Apr 22, 2021 | 37.42 | 37.42 | 37.13 | 37.19 | 29,910 | -0.07(-0.18%) |
Apr 21, 2021 | 36.90 | 37.27 | 36.90 | 37.26 | 17,934 | +0.31(+0.83%) |
Apr 20, 2021 | 37.15 | 37.15 | 36.84 | 36.95 | 21,001 | -0.42(-1.14%) |
Apr 19, 2021 | 37.50 | 37.50 | 37.30 | 37.38 | 34,292 | -0.13(-0.34%) |
Apr 16, 2021 | 37.39 | 37.53 | 37.39 | 37.50 | 50,585 | +0.27(+0.74%) |
Apr 15, 2021 | 37.19 | 37.28 | 37.17 | 37.23 | 21,535 | +0.33(+0.90%) |
Apr 14, 2021 | 37.04 | 37.04 | 36.85 | 36.90 | 27,577 | +0.05(+0.15%) |
Apr 13, 2021 | 36.79 | 36.89 | 36.75 | 36.84 | 21,403 | +0.23(+0.62%) |
Apr 12, 2021 | 36.66 | 36.66 | 36.58 | 36.62 | 25,848 | -0.35(-0.95%) |
Apr 09, 2021 | 36.82 | 36.97 | 36.82 | 36.97 | 17,078 | +0.04(+0.11%) |
Apr 08, 2021 | 36.86 | 37.00 | 36.86 | 36.93 | 41,707 | +0.44(+1.22%) |
Apr 07, 2021 | 36.45 | 36.51 | 36.41 | 36.48 | 63,604 | -0.09(-0.25%) |
Apr 06, 2021 | 36.51 | 36.66 | 36.51 | 36.58 | 43,194 | -0.22(-0.59%) |
Apr 05, 2021 | 36.77 | 36.82 | 36.71 | 36.79 | 43,026 | +0.29(+0.80%) |
Apr 01, 2021 | 36.30 | 36.50 | 36.29 | 36.50 | 68,961 | +0.59(+1.64%) |
Mar 31, 2021 | 35.82 | 36.00 | 35.82 | 35.91 | 55,452 | +0.19(+0.54%) |
Mar 30, 2021 | 35.74 | 35.81 | 35.66 | 35.72 | 24,962 | -0.14(-0.40%) |
Mar 29, 2021 | 35.88 | 35.94 | 35.79 | 35.86 | 26,326 | -0.13(-0.37%) |
Mar 26, 2021 | 35.57 | 36.00 | 35.57 | 36.00 | 55,125 | +0.69(+1.95%) |
Mar 25, 2021 | 35.11 | 35.32 | 35.05 | 35.31 | 38,343 | +0.05(+0.14%) |
Mar 24, 2021 | 35.47 | 35.51 | 35.25 | 35.26 | 59,571 | -0.13(-0.36%) |
Mar 23, 2021 | 35.60 | 35.68 | 35.38 | 35.39 | 32,608 | -0.50(-1.41%) |
Mar 22, 2021 | 35.79 | 36.01 | 35.79 | 35.89 | 44,026 | +0.12(+0.34%) |
Mar 19, 2021 | 35.67 | 35.82 | 35.55 | 35.77 | 22,312 | +0.13(+0.37%) |
Mar 18, 2021 | 35.79 | 35.93 | 35.64 | 35.64 | 27,008 | -0.47(-1.29%) |
Mar 17, 2021 | 35.82 | 36.16 | 35.74 | 36.11 | 22,860 | +0.04(+0.11%) |
Mar 16, 2021 | 35.98 | 36.11 | 35.98 | 36.07 | 34,402 | +0.18(+0.50%) |
Mar 15, 2021 | 35.64 | 35.89 | 35.62 | 35.89 | 27,539 | +0.19(+0.53%) |
Mar 12, 2021 | 35.55 | 35.73 | 35.51 | 35.70 | 47,007 | -0.15(-0.42%) |
Mar 11, 2021 | 35.76 | 35.90 | 35.74 | 35.85 | 25,048 | +0.56(+1.58%) |
Mar 10, 2021 | 35.44 | 35.44 | 35.16 | 35.29 | 28,457 | +0.06(+0.18%) |
Mar 09, 2021 | 35.25 | 35.43 | 35.19 | 35.23 | 229,961 | +0.49(+1.41%) |
Mar 08, 2021 | 34.95 | 35.06 | 34.74 | 34.74 | 46,840 | -0.47(-1.32%) |
Mar 05, 2021 | 35.00 | 35.24 | 34.77 | 35.20 | 29,894 | +0.15(+0.42%) |
Mar 04, 2021 | 35.62 | 35.65 | 34.86 | 35.06 | 27,621 | -0.77(-2.15%) |
Mar 03, 2021 | 36.09 | 36.09 | 35.83 | 35.83 | 119,886 | -0.33(-0.91%) |
Mar 02, 2021 | 36.21 | 36.33 | 36.11 | 36.15 | 36,839 | -0.09(-0.25%) |