Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.53 | 36.72 | 36.49 | 36.52 | 1,022,260 | -0.05(-0.13%) |
May 27, 2021 | 36.52 | 36.57 | 36.40 | 36.56 | 1,111,510 | -0.16(-0.43%) |
May 26, 2021 | 36.81 | 36.87 | 36.64 | 36.72 | 1,303,166 | -0.06(-0.18%) |
May 25, 2021 | 36.55 | 36.78 | 36.55 | 36.78 | 867,017 | +0.34(+0.93%) |
May 24, 2021 | 36.40 | 36.54 | 36.39 | 36.44 | 914,724 | +0.12(+0.33%) |
May 21, 2021 | 36.31 | 36.33 | 36.18 | 36.32 | 1,100,933 | +0.12(+0.33%) |
May 20, 2021 | 36.07 | 36.26 | 36.07 | 36.20 | 1,254,245 | +0.28(+0.79%) |
May 19, 2021 | 36.04 | 36.23 | 35.80 | 35.92 | 6,516,420 | -0.10(-0.28%) |
May 18, 2021 | 35.99 | 36.04 | 35.92 | 36.02 | 1,491,981 | -0.07(-0.20%) |
May 17, 2021 | 36.11 | 36.19 | 36.04 | 36.09 | 1,294,553 | -0.08(-0.23%) |
May 14, 2021 | 36.04 | 36.18 | 35.96 | 36.18 | 4,816,705 | +0.30(+0.85%) |
May 13, 2021 | 35.90 | 36.02 | 35.83 | 35.87 | 2,858,112 | +0.05(+0.13%) |
May 12, 2021 | 36.09 | 36.12 | 35.76 | 35.83 | 3,917,576 | -0.38(-1.04%) |
May 11, 2021 | 36.26 | 36.31 | 36.13 | 36.20 | 7,021,470 | -0.20(-0.56%) |
May 10, 2021 | 36.67 | 36.74 | 36.37 | 36.41 | 2,549,297 | -0.32(-0.88%) |
May 07, 2021 | 36.95 | 37.07 | 36.64 | 36.73 | 5,166,259 | -0.16(-0.42%) |
May 06, 2021 | 36.73 | 36.97 | 36.72 | 36.88 | 1,135,457 | +0.06(+0.15%) |
May 05, 2021 | 36.66 | 36.88 | 36.64 | 36.83 | 1,086,756 | +0.06(+0.15%) |
May 04, 2021 | 36.79 | 36.97 | 36.71 | 36.77 | 3,245,192 | +0.21(+0.58%) |
May 03, 2021 | 36.59 | 36.84 | 36.50 | 36.56 | 2,824,514 | +0.02(+0.05%) |
Apr 30, 2021 | 36.50 | 36.57 | 36.37 | 36.54 | 3,404,834 | +0.10(+0.28%) |
Apr 29, 2021 | 36.23 | 36.46 | 36.15 | 36.44 | 1,190,935 | -0.13(-0.35%) |
Apr 28, 2021 | 36.53 | 36.60 | 36.37 | 36.57 | 2,034,721 | +0.05(+0.13%) |
Apr 27, 2021 | 36.75 | 36.82 | 36.49 | 36.53 | 2,809,784 | -0.32(-0.87%) |
Apr 26, 2021 | 36.90 | 36.99 | 36.84 | 36.85 | 1,281,425 | -0.04(-0.10%) |
Apr 23, 2021 | 36.95 | 36.98 | 36.75 | 36.88 | 1,377,646 | -0.06(-0.17%) |
Apr 22, 2021 | 36.87 | 36.96 | 36.66 | 36.95 | 1,515,537 | +0.14(+0.37%) |
Apr 21, 2021 | 36.75 | 36.85 | 36.63 | 36.81 | 1,109,913 | +0.07(+0.20%) |
Apr 20, 2021 | 36.47 | 36.80 | 36.47 | 36.74 | 1,043,371 | +0.16(+0.43%) |
Apr 19, 2021 | 36.53 | 36.68 | 36.49 | 36.58 | 5,010,346 | -0.09(-0.25%) |
Apr 16, 2021 | 36.60 | 36.79 | 36.57 | 36.67 | 1,398,894 | -0.24(-0.65%) |
Apr 15, 2021 | 36.73 | 37.09 | 36.72 | 36.91 | 1,826,850 | +0.55(+1.51%) |
Apr 14, 2021 | 36.35 | 36.40 | 36.24 | 36.36 | 1,428,955 | -0.10(-0.28%) |
Apr 13, 2021 | 36.19 | 36.46 | 36.16 | 36.46 | 3,007,396 | +0.25(+0.68%) |
Apr 12, 2021 | 36.21 | 36.24 | 36.12 | 36.21 | 1,106,710 | -0.03(-0.08%) |
Apr 09, 2021 | 36.22 | 36.40 | 36.12 | 36.24 | 1,907,761 | -0.12(-0.33%) |
Apr 08, 2021 | 36.19 | 36.36 | 36.19 | 36.36 | 847,465 | +0.28(+0.79%) |
Apr 07, 2021 | 36.20 | 36.36 | 36.06 | 36.08 | 1,135,147 | -0.23(-0.63%) |
Apr 06, 2021 | 36.12 | 36.33 | 36.08 | 36.31 | 1,854,906 | +0.25(+0.69%) |
Apr 05, 2021 | 35.97 | 36.07 | 35.82 | 36.06 | 2,188,171 | -0.17(-0.46%) |
Apr 01, 2021 | 35.98 | 36.24 | 35.91 | 36.22 | 5,729,714 | +0.50(+1.41%) |
Mar 31, 2021 | 35.86 | 35.93 | 35.54 | 35.72 | 5,607,206 | -0.13(-0.36%) |
Mar 30, 2021 | 35.63 | 35.92 | 35.55 | 35.85 | 2,265,367 | +0.16(+0.46%) |
Mar 29, 2021 | 36.00 | 36.01 | 35.56 | 35.68 | 1,267,825 | -0.28(-0.79%) |
Mar 26, 2021 | 35.90 | 36.11 | 35.86 | 35.97 | 1,411,877 | -0.15(-0.41%) |
Mar 25, 2021 | 36.40 | 36.46 | 36.09 | 36.11 | 8,066,698 | -0.26(-0.71%) |
Mar 24, 2021 | 36.08 | 36.38 | 36.05 | 36.37 | 16,208,847 | +0.19(+0.53%) |
Mar 23, 2021 | 35.94 | 36.19 | 35.84 | 36.18 | 1,713,927 | +0.32(+0.89%) |
Mar 22, 2021 | 35.71 | 35.89 | 35.64 | 35.86 | 4,493,650 | +0.37(+1.03%) |
Mar 19, 2021 | 35.29 | 35.50 | 35.23 | 35.49 | 1,584,515 | +0.21(+0.60%) |
Mar 18, 2021 | 35.12 | 35.41 | 35.08 | 35.28 | 1,962,810 | -0.35(-0.98%) |
Mar 17, 2021 | 35.57 | 35.67 | 35.34 | 35.63 | 2,634,028 | -0.27(-0.74%) |
Mar 16, 2021 | 36.04 | 36.07 | 35.74 | 35.89 | 1,825,194 | -0.10(-0.28%) |
Mar 15, 2021 | 35.92 | 36.07 | 35.89 | 35.99 | 2,139,443 | +0.17(+0.49%) |
Mar 12, 2021 | 35.88 | 35.89 | 35.69 | 35.82 | 2,135,822 | -0.74(-2.03%) |
Mar 11, 2021 | 36.57 | 36.64 | 36.42 | 36.56 | 1,969,339 | -0.22(-0.60%) |
Mar 10, 2021 | 36.73 | 36.83 | 36.61 | 36.78 | 2,780,026 | +0.05(+0.15%) |
Mar 09, 2021 | 36.63 | 36.75 | 36.54 | 36.73 | 1,778,173 | +0.48(+1.31%) |
Mar 08, 2021 | 36.50 | 36.50 | 36.25 | 36.25 | 2,130,128 | -0.28(-0.78%) |
Mar 05, 2021 | 36.33 | 36.62 | 36.30 | 36.54 | 2,474,441 | +0.06(+0.18%) |
Mar 04, 2021 | 36.72 | 36.80 | 36.31 | 36.47 | 3,123,191 | -0.25(-0.67%) |
Mar 03, 2021 | 36.67 | 36.85 | 36.53 | 36.72 | 2,657,160 | -0.38(-1.04%) |
Mar 02, 2021 | 36.92 | 37.12 | 36.89 | 37.10 | 2,506,521 | +0.01(+0.02%) |