Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.21 | 38.40 | 38.17 | 38.33 | 150,520 | +0.21(+0.56%) |
May 27, 2021 | 38.13 | 38.15 | 38.04 | 38.12 | 159,720 | +0.16(+0.43%) |
May 26, 2021 | 37.71 | 38.00 | 37.71 | 37.95 | 110,022 | +0.22(+0.59%) |
May 25, 2021 | 37.80 | 37.87 | 37.66 | 37.73 | 260,235 | +0.18(+0.48%) |
May 24, 2021 | 37.35 | 37.61 | 37.34 | 37.55 | 124,844 | +0.42(+1.13%) |
May 21, 2021 | 37.52 | 37.55 | 37.12 | 37.13 | 193,678 | -0.39(-1.03%) |
May 20, 2021 | 37.39 | 37.55 | 37.30 | 37.52 | 213,622 | +0.04(+0.11%) |
May 19, 2021 | 37.15 | 37.49 | 37.14 | 37.48 | 1,095,739 | -0.22(-0.59%) |
May 18, 2021 | 37.65 | 37.86 | 37.65 | 37.70 | 235,577 | +0.66(+1.78%) |
May 17, 2021 | 36.72 | 37.04 | 35.93 | 37.04 | 162,623 | -0.39(-1.03%) |
May 14, 2021 | 37.35 | 37.43 | 37.23 | 37.43 | 170,617 | +0.33(+0.89%) |
May 13, 2021 | 37.06 | 37.25 | 36.88 | 37.10 | 192,508 | +0.22(+0.60%) |
May 12, 2021 | 37.13 | 37.33 | 36.79 | 36.88 | 382,623 | -1.23(-3.24%) |
May 11, 2021 | 37.61 | 38.16 | 37.43 | 38.11 | 276,022 | -0.15(-0.39%) |
May 10, 2021 | 38.60 | 38.60 | 38.25 | 38.26 | 282,917 | -0.13(-0.34%) |
May 07, 2021 | 38.30 | 38.55 | 38.26 | 38.39 | 193,195 | +0.51(+1.35%) |
May 06, 2021 | 37.64 | 37.92 | 37.63 | 37.88 | 151,678 | +0.67(+1.81%) |
May 05, 2021 | 37.18 | 37.31 | 37.12 | 37.20 | 179,156 | +0.37(+1.00%) |
May 04, 2021 | 36.83 | 36.90 | 36.54 | 36.83 | 166,678 | -0.25(-0.69%) |
May 03, 2021 | 37.13 | 37.25 | 37.01 | 37.09 | 245,631 | -0.01(-0.02%) |
Apr 30, 2021 | 37.31 | 37.38 | 37.04 | 37.10 | 126,734 | -0.59(-1.57%) |
Apr 29, 2021 | 37.79 | 37.80 | 37.46 | 37.69 | 111,889 | -0.08(-0.22%) |
Apr 28, 2021 | 37.62 | 37.87 | 37.53 | 37.77 | 270,290 | +0.29(+0.77%) |
Apr 27, 2021 | 37.53 | 37.62 | 37.47 | 37.48 | 146,109 | -0.07(-0.20%) |
Apr 26, 2021 | 37.66 | 37.71 | 37.51 | 37.56 | 120,564 | +0.20(+0.53%) |
Apr 23, 2021 | 37.33 | 37.42 | 37.29 | 37.36 | 131,842 | +0.21(+0.55%) |
Apr 22, 2021 | 37.34 | 37.34 | 37.04 | 37.15 | 143,169 | -0.12(-0.31%) |
Apr 21, 2021 | 37.00 | 37.35 | 36.97 | 37.27 | 267,155 | +0.29(+0.78%) |
Apr 20, 2021 | 37.11 | 37.20 | 36.94 | 36.98 | 176,807 | -0.16(-0.44%) |
Apr 19, 2021 | 37.15 | 37.25 | 37.07 | 37.15 | 280,110 | +0.05(+0.13%) |
Apr 16, 2021 | 37.00 | 37.17 | 36.90 | 37.10 | 262,468 | +0.20(+0.53%) |
Apr 15, 2021 | 36.75 | 36.92 | 36.68 | 36.90 | 163,240 | +0.43(+1.17%) |
Apr 14, 2021 | 36.45 | 36.65 | 36.41 | 36.47 | 200,792 | +0.18(+0.50%) |
Apr 13, 2021 | 36.15 | 36.40 | 36.07 | 36.29 | 139,563 | +0.19(+0.52%) |
Apr 12, 2021 | 36.22 | 36.24 | 36.03 | 36.10 | 202,548 | -0.15(-0.41%) |
Apr 09, 2021 | 36.25 | 36.28 | 36.19 | 36.25 | 157,870 | -0.29(-0.79%) |
Apr 08, 2021 | 36.59 | 36.64 | 36.45 | 36.54 | 273,470 | +0.17(+0.47%) |
Apr 07, 2021 | 36.29 | 36.40 | 36.23 | 36.37 | 324,644 | -0.02(-0.07%) |
Apr 06, 2021 | 36.32 | 36.46 | 36.24 | 36.39 | 248,545 | -0.15(-0.41%) |
Apr 05, 2021 | 36.44 | 36.60 | 36.37 | 36.54 | 164,851 | +0.17(+0.47%) |
Apr 01, 2021 | 36.50 | 36.51 | 36.23 | 36.37 | 253,468 | -0.11(-0.29%) |
Mar 31, 2021 | 36.27 | 36.48 | 36.24 | 36.47 | 241,916 | +0.12(+0.32%) |
Mar 30, 2021 | 36.28 | 36.37 | 36.11 | 36.36 | 158,386 | +0.10(+0.27%) |
Mar 29, 2021 | 36.27 | 36.38 | 36.16 | 36.26 | 239,737 | +0.07(+0.18%) |
Mar 26, 2021 | 35.81 | 36.19 | 35.70 | 36.19 | 340,674 | +0.76(+2.16%) |
Mar 25, 2021 | 35.35 | 35.53 | 35.23 | 35.43 | 288,617 | +0.04(+0.10%) |
Mar 24, 2021 | 35.55 | 35.76 | 35.39 | 35.39 | 307,763 | -0.28(-0.78%) |
Mar 23, 2021 | 35.98 | 35.98 | 35.59 | 35.67 | 631,382 | -0.60(-1.65%) |
Mar 22, 2021 | 36.23 | 36.39 | 36.14 | 36.27 | 152,682 | -0.08(-0.23%) |
Mar 19, 2021 | 36.05 | 36.35 | 35.92 | 36.35 | 391,152 | +0.29(+0.82%) |
Mar 18, 2021 | 36.23 | 36.41 | 36.05 | 36.05 | 171,604 | -0.43(-1.17%) |
Mar 17, 2021 | 36.06 | 36.55 | 36.01 | 36.48 | 242,992 | -0.04(-0.11%) |
Mar 16, 2021 | 36.46 | 36.60 | 36.38 | 36.52 | 202,942 | +0.00(+0.00%) |
Mar 15, 2021 | 36.37 | 36.52 | 36.23 | 36.52 | 165,986 | +0.29(+0.81%) |
Mar 12, 2021 | 36.02 | 36.23 | 35.96 | 36.23 | 146,667 | -0.12(-0.34%) |
Mar 11, 2021 | 36.12 | 36.43 | 36.03 | 36.35 | 432,534 | +0.66(+1.86%) |
Mar 10, 2021 | 35.74 | 35.75 | 35.50 | 35.69 | 444,028 | +0.03(+0.09%) |
Mar 09, 2021 | 35.59 | 35.77 | 35.46 | 35.65 | 455,815 | +0.43(+1.21%) |
Mar 08, 2021 | 35.42 | 35.55 | 35.20 | 35.23 | 939,182 | -0.32(-0.90%) |
Mar 05, 2021 | 35.53 | 35.59 | 35.19 | 35.55 | 333,389 | +0.45(+1.28%) |
Mar 04, 2021 | 35.68 | 35.83 | 35.03 | 35.10 | 387,683 | -0.47(-1.34%) |
Mar 03, 2021 | 35.60 | 35.68 | 35.44 | 35.57 | 249,345 | +0.20(+0.56%) |
Mar 02, 2021 | 35.35 | 35.51 | 35.17 | 35.37 | 251,550 | -0.02(-0.05%) |