Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.46 | 36.92 | 36.46 | 36.77 | 2,824 | +0.11(+0.29%) |
May 27, 2021 | 36.65 | 36.72 | 36.65 | 36.67 | 2,592 | -0.01(-0.03%) |
May 26, 2021 | 36.81 | 36.81 | 36.63 | 36.68 | 2,983 | -0.14(-0.38%) |
May 25, 2021 | 36.65 | 36.82 | 36.64 | 36.82 | 3,169 | +0.39(+1.07%) |
May 24, 2021 | 36.52 | 36.53 | 36.43 | 36.43 | 4,096 | +0.09(+0.25%) |
May 21, 2021 | 36.35 | 36.35 | 36.34 | 36.34 | 1,140 | +0.02(+0.05%) |
May 20, 2021 | 36.43 | 36.43 | 36.32 | 36.32 | 2,803 | +0.37(+1.03%) |
May 19, 2021 | 35.91 | 35.95 | 35.90 | 35.95 | 850 | +0.07(+0.20%) |
May 18, 2021 | 35.98 | 35.98 | 35.88 | 35.88 | 1,477 | -0.09(-0.25%) |
May 17, 2021 | 36.86 | 36.86 | 35.88 | 35.97 | 10,405 | -0.45(-1.23%) |
May 14, 2021 | 36.33 | 36.42 | 36.23 | 36.42 | 2,235 | +0.03(+0.07%) |
May 13, 2021 | 36.16 | 36.39 | 36.16 | 36.39 | 9,656 | +0.57(+1.60%) |
May 12, 2021 | 36.72 | 36.72 | 35.82 | 35.82 | 2,213 | -0.75(-2.05%) |
May 11, 2021 | 36.64 | 36.70 | 36.55 | 36.57 | 960 | -0.24(-0.65%) |
May 10, 2021 | 36.59 | 36.97 | 36.59 | 36.81 | 5,523 | -0.20(-0.53%) |
May 07, 2021 | 36.44 | 37.20 | 36.44 | 37.00 | 8,349 | +0.10(+0.27%) |
May 06, 2021 | 36.63 | 36.91 | 36.63 | 36.91 | 2,438 | -0.01(-0.02%) |
May 05, 2021 | 36.90 | 36.92 | 36.86 | 36.91 | 2,034 | -0.12(-0.32%) |
May 04, 2021 | 36.80 | 37.03 | 36.80 | 37.03 | 4,556 | -0.17(-0.47%) |
May 03, 2021 | 37.56 | 37.56 | 37.18 | 37.20 | 2,156 | -0.04(-0.10%) |
Apr 30, 2021 | 37.40 | 37.40 | 37.14 | 37.24 | 6,300 | -0.32(-0.85%) |
Apr 29, 2021 | 37.09 | 38.75 | 37.09 | 37.56 | 2,654 | +0.22(+0.59%) |
Apr 28, 2021 | 37.50 | 37.52 | 37.30 | 37.34 | 2,216 | -0.40(-1.05%) |
Apr 27, 2021 | 37.23 | 37.77 | 37.23 | 37.74 | 1,671 | -0.08(-0.21%) |
Apr 26, 2021 | 38.19 | 38.19 | 37.74 | 37.82 | 5,648 | -0.09(-0.23%) |
Apr 23, 2021 | 37.70 | 37.92 | 37.70 | 37.90 | 1,600 | +0.23(+0.62%) |
Apr 22, 2021 | 37.79 | 37.79 | 37.67 | 37.67 | 289 | -0.10(-0.28%) |
Apr 21, 2021 | 37.78 | 37.80 | 37.76 | 37.77 | 3,951 | +0.16(+0.43%) |
Apr 20, 2021 | 37.62 | 37.65 | 37.54 | 37.61 | 2,554 | +0.17(+0.47%) |
Apr 19, 2021 | 37.80 | 37.80 | 37.39 | 37.43 | 3,806 | -0.22(-0.59%) |
Apr 16, 2021 | 37.63 | 37.68 | 37.61 | 37.65 | 3,800 | +0.17(+0.46%) |
Apr 15, 2021 | 37.42 | 37.49 | 37.42 | 37.48 | 4,434 | +0.43(+1.15%) |
Apr 14, 2021 | 37.03 | 37.13 | 37.03 | 37.06 | 2,465 | -0.37(-0.99%) |
Apr 13, 2021 | 37.50 | 37.50 | 37.25 | 37.43 | 5,489 | +0.17(+0.45%) |
Apr 12, 2021 | 37.12 | 37.33 | 37.12 | 37.26 | 35,749 | +0.08(+0.21%) |
Apr 09, 2021 | 37.01 | 37.20 | 37.01 | 37.18 | 2,500 | +0.26(+0.70%) |
Apr 08, 2021 | 36.03 | 37.01 | 36.03 | 36.92 | 18,212 | +0.18(+0.49%) |
Apr 07, 2021 | 36.62 | 36.79 | 36.62 | 36.74 | 8,175 | -0.13(-0.36%) |
Apr 06, 2021 | 36.64 | 36.99 | 36.64 | 36.87 | 215,421 | -0.13(-0.34%) |
Apr 05, 2021 | 36.83 | 37.07 | 36.72 | 37.00 | 21,309 | +0.70(+1.93%) |
Apr 01, 2021 | 36.10 | 36.46 | 35.97 | 36.30 | 226,200 | +0.37(+1.04%) |
Mar 31, 2021 | 36.00 | 36.00 | 35.93 | 35.93 | 3,137 | +0.18(+0.49%) |
Mar 30, 2021 | 35.67 | 35.77 | 35.64 | 35.75 | 5,089 | -0.15(-0.43%) |
Mar 29, 2021 | 35.74 | 35.92 | 35.74 | 35.91 | 2,024 | +0.09(+0.25%) |
Mar 26, 2021 | 35.44 | 35.84 | 35.44 | 35.82 | 3,700 | +0.35(+1.00%) |
Mar 25, 2021 | 35.41 | 35.46 | 35.20 | 35.46 | 1,472 | -0.06(-0.16%) |
Mar 24, 2021 | 35.61 | 35.71 | 35.47 | 35.52 | 6,616 | -0.14(-0.39%) |
Mar 23, 2021 | 35.61 | 35.81 | 35.61 | 35.66 | 4,814 | +0.05(+0.13%) |
Mar 22, 2021 | 35.22 | 35.63 | 35.22 | 35.61 | 6,830 | +0.53(+1.51%) |
Mar 19, 2021 | 35.32 | 35.32 | 35.06 | 35.08 | 7,000 | +0.02(+0.05%) |
Mar 18, 2021 | 35.03 | 35.14 | 34.91 | 35.06 | 6,335 | -0.17(-0.48%) |
Mar 17, 2021 | 35.17 | 35.36 | 35.07 | 35.23 | 12,422 | -0.14(-0.39%) |
Mar 16, 2021 | 35.43 | 35.47 | 35.31 | 35.37 | 11,733 | +0.30(+0.84%) |
Mar 15, 2021 | 34.95 | 35.21 | 34.88 | 35.07 | 10,310 | +0.30(+0.87%) |
Mar 12, 2021 | 34.71 | 34.77 | 34.55 | 34.77 | 4,900 | +0.06(+0.17%) |
Mar 11, 2021 | 34.13 | 34.72 | 34.13 | 34.71 | 1,974 | +0.38(+1.12%) |
Mar 10, 2021 | 34.35 | 34.68 | 34.33 | 34.33 | 16,507 | -0.09(-0.26%) |
Mar 09, 2021 | 33.98 | 34.59 | 33.98 | 34.41 | 17,795 | +0.76(+2.26%) |
Mar 08, 2021 | 33.70 | 34.08 | 33.65 | 33.65 | 20,640 | -0.24(-0.70%) |
Mar 05, 2021 | 33.35 | 33.90 | 33.22 | 33.89 | 62,000 | +0.34(+1.02%) |
Mar 04, 2021 | 34.25 | 34.25 | 33.52 | 33.55 | 19,014 | -0.78(-2.28%) |
Mar 03, 2021 | 34.65 | 34.65 | 34.30 | 34.33 | 153,964 | -0.76(-2.18%) |
Mar 02, 2021 | 35.21 | 35.21 | 34.76 | 35.09 | 10,791 | -0.33(-0.92%) |