Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.77 | 38.77 | 38.12 | 38.12 | 4,529 | -0.17(-0.43%) |
May 27, 2021 | 38.59 | 38.59 | 38.10 | 38.29 | 6,256 | -0.01(-0.02%) |
May 26, 2021 | 37.53 | 38.92 | 37.43 | 38.29 | 15,611 | +1.04(+2.78%) |
May 25, 2021 | 37.66 | 37.77 | 37.26 | 37.26 | 7,463 | -0.61(-1.61%) |
May 24, 2021 | 37.32 | 37.91 | 37.32 | 37.87 | 7,735 | +0.30(+0.79%) |
May 21, 2021 | 37.87 | 37.87 | 37.03 | 37.57 | 10,586 | -0.01(-0.02%) |
May 20, 2021 | 37.23 | 37.66 | 37.13 | 37.58 | 13,645 | +0.70(+1.90%) |
May 19, 2021 | 36.55 | 37.18 | 36.24 | 36.88 | 15,414 | +0.52(+1.42%) |
May 18, 2021 | 37.15 | 37.43 | 36.36 | 36.36 | 10,223 | -0.86(-2.31%) |
May 17, 2021 | 36.63 | 37.37 | 36.51 | 37.22 | 13,814 | +0.71(+1.95%) |
May 14, 2021 | 36.61 | 37.09 | 36.33 | 36.51 | 14,222 | -0.11(-0.30%) |
May 13, 2021 | 35.82 | 36.78 | 35.82 | 36.62 | 13,065 | +0.92(+2.59%) |
May 12, 2021 | 36.23 | 36.41 | 35.66 | 35.70 | 12,249 | -0.53(-1.45%) |
May 11, 2021 | 36.65 | 36.91 | 36.18 | 36.22 | 11,421 | -0.44(-1.21%) |
May 10, 2021 | 37.31 | 37.43 | 36.37 | 36.67 | 19,744 | -0.60(-1.61%) |
May 07, 2021 | 37.68 | 38.04 | 37.27 | 37.27 | 13,153 | -0.61(-1.61%) |
May 06, 2021 | 37.08 | 38.01 | 36.97 | 37.88 | 20,191 | +0.62(+1.66%) |
May 05, 2021 | 36.46 | 37.45 | 36.29 | 37.26 | 19,932 | +0.42(+1.15%) |
May 04, 2021 | 37.65 | 37.65 | 36.82 | 36.84 | 9,247 | -0.71(-1.88%) |
May 03, 2021 | 37.10 | 37.82 | 36.96 | 37.54 | 14,488 | +0.39(+1.06%) |
Apr 30, 2021 | 36.27 | 37.18 | 36.16 | 37.15 | 23,628 | +0.95(+2.61%) |
Apr 29, 2021 | 36.28 | 36.54 | 36.20 | 36.20 | 14,922 | -0.02(-0.05%) |
Apr 28, 2021 | 36.21 | 36.46 | 35.84 | 36.22 | 10,188 | +0.00(+0.00%) |
Apr 27, 2021 | 36.56 | 36.73 | 35.84 | 36.22 | 37,805 | -0.29(-0.80%) |
Apr 26, 2021 | 37.07 | 37.37 | 36.51 | 36.51 | 15,042 | -0.54(-1.46%) |
Apr 23, 2021 | 36.91 | 37.38 | 36.77 | 37.06 | 12,957 | +0.42(+1.15%) |
Apr 22, 2021 | 37.05 | 37.40 | 36.63 | 36.63 | 23,795 | -0.33(-0.89%) |
Apr 21, 2021 | 37.14 | 37.38 | 36.96 | 36.96 | 16,663 | -0.47(-1.25%) |
Apr 20, 2021 | 37.08 | 37.45 | 37.02 | 37.43 | 28,302 | +0.06(+0.15%) |
Apr 19, 2021 | 37.77 | 37.77 | 37.07 | 37.38 | 23,463 | -0.68(-1.79%) |
Apr 16, 2021 | 38.40 | 38.57 | 37.68 | 38.06 | 35,171 | -0.06(-0.17%) |
Apr 15, 2021 | 37.24 | 38.12 | 37.21 | 38.12 | 17,131 | +1.13(+3.05%) |
Apr 14, 2021 | 36.79 | 37.14 | 36.79 | 36.99 | 9,117 | +0.03(+0.07%) |
Apr 13, 2021 | 37.14 | 37.38 | 36.73 | 36.96 | 15,231 | +0.03(+0.07%) |
Apr 12, 2021 | 36.47 | 37.26 | 36.47 | 36.94 | 17,574 | +0.20(+0.55%) |
Apr 09, 2021 | 37.15 | 37.15 | 36.49 | 36.73 | 11,759 | -0.17(-0.45%) |
Apr 08, 2021 | 36.98 | 37.42 | 36.73 | 36.90 | 10,222 | +0.27(+0.73%) |
Apr 07, 2021 | 37.26 | 37.26 | 36.36 | 36.63 | 22,207 | -0.66(-1.77%) |
Apr 06, 2021 | 36.80 | 37.53 | 36.80 | 37.30 | 18,763 | +0.29(+0.79%) |
Apr 05, 2021 | 36.41 | 37.56 | 36.41 | 37.00 | 18,131 | +0.54(+1.49%) |
Apr 01, 2021 | 36.26 | 36.94 | 35.98 | 36.46 | 25,262 | +0.29(+0.81%) |
Mar 31, 2021 | 36.63 | 37.15 | 36.06 | 36.17 | 28,705 | -0.24(-0.66%) |
Mar 30, 2021 | 36.40 | 37.56 | 35.94 | 36.40 | 18,983 | -0.06(-0.18%) |
Mar 29, 2021 | 35.85 | 36.61 | 35.79 | 36.47 | 30,302 | +0.38(+1.04%) |
Mar 26, 2021 | 36.02 | 36.75 | 35.41 | 36.09 | 28,311 | +0.08(+0.23%) |
Mar 25, 2021 | 36.18 | 36.71 | 35.67 | 36.01 | 13,357 | +0.12(+0.33%) |
Mar 24, 2021 | 36.02 | 36.60 | 35.69 | 35.89 | 18,337 | +0.27(+0.75%) |
Mar 23, 2021 | 35.76 | 37.01 | 35.62 | 35.62 | 33,992 | -0.48(-1.32%) |
Mar 22, 2021 | 37.20 | 37.63 | 35.92 | 36.10 | 40,196 | -1.41(-3.77%) |
Mar 19, 2021 | 36.96 | 37.52 | 36.36 | 37.52 | 152,661 | +0.96(+2.64%) |
Mar 18, 2021 | 37.00 | 37.95 | 36.55 | 36.55 | 36,483 | -0.28(-0.75%) |
Mar 17, 2021 | 38.10 | 38.55 | 36.76 | 36.83 | 38,289 | -1.75(-4.55%) |
Mar 16, 2021 | 38.73 | 38.84 | 37.79 | 38.58 | 45,529 | -0.48(-1.22%) |
Mar 15, 2021 | 38.58 | 39.21 | 38.24 | 39.06 | 26,279 | +0.18(+0.47%) |
Mar 12, 2021 | 37.01 | 38.94 | 37.01 | 38.87 | 20,144 | +1.78(+4.80%) |
Mar 11, 2021 | 36.73 | 37.32 | 36.21 | 37.09 | 24,034 | +0.13(+0.35%) |
Mar 10, 2021 | 36.73 | 37.32 | 36.38 | 36.96 | 50,178 | +0.20(+0.55%) |
Mar 09, 2021 | 36.38 | 36.97 | 35.89 | 36.76 | 31,468 | +0.53(+1.47%) |
Mar 08, 2021 | 35.36 | 36.71 | 35.36 | 36.23 | 35,211 | +0.73(+2.04%) |
Mar 05, 2021 | 34.75 | 35.63 | 34.58 | 35.50 | 21,559 | +1.25(+3.65%) |
Mar 04, 2021 | 34.69 | 35.49 | 34.26 | 34.26 | 26,630 | -0.31(-0.90%) |
Mar 03, 2021 | 34.80 | 34.85 | 34.30 | 34.57 | 21,440 | +0.21(+0.61%) |
Mar 02, 2021 | 34.28 | 34.61 | 33.98 | 34.36 | 12,968 | -0.12(-0.35%) |