Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.94 | 37.02 | 36.30 | 36.38 | 313,794 | -0.55(-1.49%) |
May 27, 2021 | 36.01 | 37.05 | 35.80 | 36.93 | 333,656 | +1.12(+3.13%) |
May 26, 2021 | 35.75 | 36.18 | 35.36 | 35.81 | 325,044 | +0.16(+0.45%) |
May 25, 2021 | 36.09 | 36.68 | 35.65 | 35.65 | 557,597 | -0.50(-1.38%) |
May 24, 2021 | 38.16 | 38.16 | 36.03 | 36.15 | 388,690 | -1.73(-4.57%) |
May 21, 2021 | 38.18 | 38.28 | 37.04 | 37.88 | 1,431,229 | +0.02(+0.05%) |
May 20, 2021 | 37.08 | 37.91 | 36.36 | 37.86 | 510,066 | +0.59(+1.58%) |
May 19, 2021 | 38.03 | 38.03 | 36.98 | 37.27 | 443,659 | -0.86(-2.26%) |
May 18, 2021 | 38.09 | 38.80 | 37.71 | 38.13 | 459,961 | +0.17(+0.45%) |
May 17, 2021 | 37.86 | 38.11 | 37.52 | 37.96 | 286,247 | -0.09(-0.24%) |
May 14, 2021 | 37.03 | 38.12 | 36.97 | 38.05 | 362,442 | +1.36(+3.71%) |
May 13, 2021 | 37.10 | 37.67 | 35.98 | 36.69 | 411,027 | -0.10(-0.27%) |
May 12, 2021 | 36.55 | 37.43 | 36.47 | 36.79 | 561,158 | -0.15(-0.41%) |
May 11, 2021 | 36.50 | 37.48 | 36.14 | 36.94 | 551,058 | -0.34(-0.91%) |
May 10, 2021 | 36.96 | 37.54 | 36.44 | 37.28 | 500,517 | +0.39(+1.06%) |
May 07, 2021 | 34.25 | 36.91 | 34.05 | 36.89 | 569,083 | +3.44(+10.28%) |
May 06, 2021 | 33.58 | 33.62 | 32.34 | 33.45 | 545,051 | -0.30(-0.89%) |
May 05, 2021 | 33.90 | 34.22 | 33.27 | 33.75 | 432,117 | -0.05(-0.15%) |
May 04, 2021 | 34.38 | 34.66 | 33.66 | 33.80 | 594,713 | -0.96(-2.76%) |
May 03, 2021 | 34.27 | 34.91 | 33.87 | 34.76 | 602,381 | +0.45(+1.31%) |
Apr 30, 2021 | 35.69 | 35.98 | 33.64 | 34.31 | 1,251,900 | -2.64(-7.14%) |
Apr 29, 2021 | 37.14 | 37.51 | 36.53 | 36.95 | 323,344 | +0.08(+0.22%) |
Apr 28, 2021 | 37.66 | 37.80 | 36.50 | 36.87 | 504,995 | -1.07(-2.82%) |
Apr 27, 2021 | 39.18 | 39.23 | 37.79 | 37.94 | 455,511 | -0.90(-2.32%) |
Apr 26, 2021 | 38.98 | 40.03 | 38.72 | 38.84 | 352,935 | +0.15(+0.39%) |
Apr 23, 2021 | 38.76 | 39.11 | 38.26 | 38.69 | 304,400 | -0.11(-0.28%) |
Apr 22, 2021 | 38.60 | 39.11 | 38.13 | 38.80 | 238,162 | +0.19(+0.49%) |
Apr 21, 2021 | 38.99 | 39.75 | 38.53 | 38.61 | 290,128 | -0.33(-0.85%) |
Apr 20, 2021 | 39.54 | 40.09 | 38.82 | 38.94 | 274,943 | -0.91(-2.28%) |
Apr 19, 2021 | 40.00 | 40.22 | 39.54 | 39.85 | 366,171 | -0.17(-0.42%) |
Apr 16, 2021 | 40.45 | 40.45 | 39.81 | 40.02 | 244,100 | +0.02(+0.05%) |
Apr 15, 2021 | 39.41 | 40.09 | 39.15 | 40.00 | 209,459 | +0.83(+2.12%) |
Apr 14, 2021 | 39.04 | 39.57 | 39.04 | 39.17 | 159,226 | +0.32(+0.82%) |
Apr 13, 2021 | 39.45 | 39.45 | 38.78 | 38.85 | 254,425 | -0.52(-1.32%) |
Apr 12, 2021 | 39.03 | 39.53 | 39.03 | 39.37 | 197,497 | +0.01(+0.03%) |
Apr 09, 2021 | 39.81 | 39.81 | 39.28 | 39.36 | 234,800 | -0.52(-1.30%) |
Apr 08, 2021 | 39.87 | 39.97 | 39.33 | 39.88 | 307,523 | +0.42(+1.06%) |
Apr 07, 2021 | 40.13 | 40.40 | 39.26 | 39.46 | 296,828 | -0.80(-1.99%) |
Apr 06, 2021 | 40.42 | 40.78 | 40.20 | 40.26 | 384,249 | -0.08(-0.20%) |
Apr 05, 2021 | 40.45 | 40.89 | 40.05 | 40.34 | 275,606 | +0.24(+0.60%) |
Apr 01, 2021 | 39.73 | 40.15 | 39.63 | 40.10 | 258,600 | +0.56(+1.42%) |
Mar 31, 2021 | 39.15 | 40.06 | 39.15 | 39.54 | 557,344 | +0.42(+1.07%) |
Mar 30, 2021 | 39.48 | 39.89 | 38.48 | 39.12 | 554,690 | -0.30(-0.76%) |
Mar 29, 2021 | 40.61 | 41.34 | 39.35 | 39.42 | 369,788 | -1.50(-3.67%) |
Mar 26, 2021 | 40.37 | 40.98 | 39.74 | 40.92 | 407,800 | +0.86(+2.15%) |
Mar 25, 2021 | 38.37 | 40.21 | 38.37 | 40.06 | 459,137 | +1.52(+3.94%) |
Mar 24, 2021 | 39.02 | 39.86 | 38.52 | 38.54 | 578,490 | -0.19(-0.49%) |
Mar 23, 2021 | 40.77 | 41.01 | 38.37 | 38.73 | 566,661 | -2.29(-5.58%) |
Mar 22, 2021 | 41.57 | 41.74 | 40.78 | 41.02 | 338,162 | -0.41(-0.99%) |
Mar 19, 2021 | 40.79 | 41.73 | 40.61 | 41.43 | 1,302,300 | +0.55(+1.35%) |
Mar 18, 2021 | 40.80 | 41.47 | 40.54 | 40.88 | 569,240 | -0.09(-0.22%) |
Mar 17, 2021 | 40.62 | 41.07 | 40.05 | 40.97 | 425,988 | +0.53(+1.31%) |
Mar 16, 2021 | 41.13 | 41.48 | 40.25 | 40.44 | 411,902 | -0.83(-2.01%) |
Mar 15, 2021 | 41.28 | 41.45 | 40.60 | 41.27 | 463,818 | -0.42(-1.01%) |
Mar 12, 2021 | 40.28 | 41.81 | 40.14 | 41.69 | 357,500 | +1.57(+3.91%) |
Mar 11, 2021 | 39.47 | 40.20 | 39.18 | 40.12 | 275,920 | +0.90(+2.29%) |
Mar 10, 2021 | 39.72 | 40.24 | 38.82 | 39.22 | 444,880 | -0.29(-0.73%) |
Mar 09, 2021 | 38.70 | 39.74 | 38.37 | 39.51 | 422,182 | +1.16(+3.02%) |
Mar 08, 2021 | 38.80 | 39.67 | 38.08 | 38.35 | 599,937 | -0.45(-1.16%) |
Mar 05, 2021 | 38.10 | 38.93 | 37.45 | 38.80 | 564,000 | +0.78(+2.05%) |
Mar 04, 2021 | 38.30 | 39.56 | 37.64 | 38.02 | 569,706 | -0.28(-0.73%) |
Mar 03, 2021 | 38.40 | 38.92 | 37.89 | 38.30 | 570,974 | -0.05(-0.13%) |
Mar 02, 2021 | 39.06 | 39.15 | 37.66 | 38.35 | 317,106 | -0.64(-1.64%) |