Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.98 | 37.99 | 37.68 | 37.90 | 790,431 | +0.20(+0.52%) |
May 27, 2021 | 38.19 | 38.22 | 37.63 | 37.70 | 915,952 | -0.29(-0.75%) |
May 26, 2021 | 37.92 | 38.27 | 37.71 | 37.99 | 905,242 | +0.16(+0.43%) |
May 25, 2021 | 37.83 | 38.04 | 37.68 | 37.82 | 1,059,930 | -0.02(-0.06%) |
May 24, 2021 | 37.90 | 38.14 | 37.70 | 37.85 | 917,699 | +0.35(+0.94%) |
May 21, 2021 | 37.57 | 37.71 | 37.34 | 37.50 | 954,073 | +0.22(+0.59%) |
May 20, 2021 | 37.05 | 37.34 | 36.97 | 37.27 | 987,671 | +0.23(+0.62%) |
May 19, 2021 | 37.17 | 37.44 | 36.76 | 37.05 | 879,393 | -0.42(-1.11%) |
May 18, 2021 | 37.33 | 37.81 | 37.08 | 37.46 | 697,371 | +0.13(+0.35%) |
May 17, 2021 | 37.51 | 37.59 | 37.12 | 37.33 | 716,223 | -0.25(-0.67%) |
May 14, 2021 | 36.87 | 37.75 | 36.80 | 37.59 | 788,805 | +0.92(+2.52%) |
May 13, 2021 | 36.51 | 36.96 | 36.31 | 36.66 | 837,419 | +0.45(+1.24%) |
May 12, 2021 | 37.16 | 37.40 | 36.07 | 36.21 | 927,743 | -1.00(-2.68%) |
May 11, 2021 | 37.30 | 37.41 | 36.76 | 37.21 | 688,369 | -0.47(-1.26%) |
May 10, 2021 | 38.66 | 38.83 | 37.68 | 37.68 | 945,241 | -0.83(-2.14%) |
May 07, 2021 | 37.24 | 38.57 | 37.24 | 38.51 | 976,152 | +1.32(+3.54%) |
May 06, 2021 | 37.77 | 37.88 | 36.82 | 37.19 | 917,141 | -0.58(-1.54%) |
May 05, 2021 | 38.35 | 38.35 | 37.61 | 37.77 | 1,658,506 | -0.40(-1.05%) |
May 04, 2021 | 38.25 | 38.36 | 37.93 | 38.17 | 1,286,118 | +0.02(+0.06%) |
May 03, 2021 | 38.33 | 38.57 | 37.90 | 38.15 | 1,427,034 | +0.15(+0.39%) |
Apr 30, 2021 | 38.04 | 38.39 | 37.69 | 38.00 | 1,981,448 | -0.29(-0.77%) |
Apr 29, 2021 | 38.04 | 38.37 | 37.77 | 38.30 | 1,112,462 | +0.67(+1.78%) |
Apr 28, 2021 | 37.77 | 38.16 | 37.50 | 37.63 | 775,511 | -0.02(-0.07%) |
Apr 27, 2021 | 37.73 | 37.76 | 37.42 | 37.65 | 1,005,460 | +0.02(+0.04%) |
Apr 26, 2021 | 37.79 | 37.86 | 37.50 | 37.63 | 901,305 | +0.08(+0.22%) |
Apr 23, 2021 | 36.95 | 37.59 | 36.79 | 37.55 | 844,106 | +0.64(+1.73%) |
Apr 22, 2021 | 37.66 | 37.88 | 36.90 | 36.92 | 1,899,140 | -0.74(-1.95%) |
Apr 21, 2021 | 37.40 | 37.81 | 37.17 | 37.65 | 1,008,801 | +0.45(+1.21%) |
Apr 20, 2021 | 36.60 | 37.28 | 36.54 | 37.20 | 912,403 | +0.57(+1.56%) |
Apr 19, 2021 | 37.24 | 37.33 | 36.49 | 36.63 | 1,087,769 | -0.51(-1.36%) |
Apr 16, 2021 | 36.87 | 37.27 | 36.76 | 37.14 | 1,580,313 | +0.34(+0.91%) |
Apr 15, 2021 | 36.52 | 36.95 | 36.48 | 36.80 | 1,143,123 | +0.25(+0.69%) |
Apr 14, 2021 | 36.46 | 37.44 | 36.46 | 36.55 | 1,403,007 | +0.02(+0.07%) |
Apr 13, 2021 | 35.35 | 36.60 | 35.19 | 36.52 | 3,642,465 | +1.10(+3.09%) |
Apr 12, 2021 | 35.61 | 35.61 | 35.07 | 35.43 | 712,390 | +0.07(+0.18%) |
Apr 09, 2021 | 35.71 | 35.87 | 35.26 | 35.36 | 1,048,893 | -0.36(-1.01%) |
Apr 08, 2021 | 35.84 | 36.07 | 35.63 | 35.72 | 1,284,738 | -0.02(-0.07%) |
Apr 07, 2021 | 35.99 | 36.08 | 35.57 | 35.75 | 988,908 | -0.16(-0.43%) |
Apr 06, 2021 | 36.11 | 36.15 | 35.80 | 35.90 | 1,090,408 | +0.01(+0.02%) |
Apr 05, 2021 | 35.93 | 36.03 | 35.44 | 35.89 | 1,156,189 | +0.20(+0.55%) |
Apr 01, 2021 | 35.10 | 35.75 | 34.95 | 35.70 | 1,910,738 | +1.01(+2.92%) |
Mar 31, 2021 | 34.45 | 35.02 | 34.20 | 34.68 | 1,454,834 | +0.20(+0.57%) |
Mar 30, 2021 | 34.09 | 34.79 | 33.94 | 34.49 | 1,014,760 | +0.46(+1.35%) |
Mar 29, 2021 | 34.58 | 34.81 | 33.80 | 34.03 | 942,202 | -0.52(-1.49%) |
Mar 26, 2021 | 34.34 | 34.61 | 33.87 | 34.54 | 632,957 | +0.36(+1.05%) |
Mar 25, 2021 | 33.69 | 34.27 | 33.28 | 34.19 | 1,030,783 | +0.27(+0.80%) |
Mar 24, 2021 | 34.60 | 34.86 | 33.89 | 33.92 | 971,911 | -0.42(-1.24%) |
Mar 23, 2021 | 34.66 | 34.82 | 34.15 | 34.34 | 1,485,144 | -0.29(-0.85%) |
Mar 22, 2021 | 34.61 | 35.01 | 34.46 | 34.63 | 1,051,045 | +0.20(+0.59%) |
Mar 19, 2021 | 34.89 | 35.16 | 34.42 | 34.43 | 2,272,114 | -0.55(-1.57%) |
Mar 18, 2021 | 35.76 | 36.03 | 34.78 | 34.98 | 1,136,874 | -1.06(-2.95%) |
Mar 17, 2021 | 36.12 | 36.21 | 35.44 | 36.04 | 1,227,445 | +0.02(+0.05%) |
Mar 16, 2021 | 36.67 | 36.96 | 35.66 | 36.02 | 1,612,946 | -0.64(-1.74%) |
Mar 15, 2021 | 35.59 | 37.06 | 35.40 | 36.66 | 2,853,659 | +1.54(+4.40%) |
Mar 12, 2021 | 34.54 | 35.13 | 34.26 | 35.12 | 1,949,274 | +0.49(+1.42%) |
Mar 11, 2021 | 34.67 | 34.79 | 33.99 | 34.63 | 1,857,330 | +0.31(+0.91%) |
Mar 10, 2021 | 34.02 | 34.70 | 33.82 | 34.32 | 1,566,666 | +0.24(+0.70%) |
Mar 09, 2021 | 34.00 | 34.36 | 33.95 | 34.08 | 1,722,426 | +0.08(+0.24%) |
Mar 08, 2021 | 34.63 | 35.05 | 33.94 | 34.00 | 1,563,852 | -0.75(-2.16%) |
Mar 05, 2021 | 34.60 | 35.05 | 33.71 | 34.75 | 2,001,684 | +0.22(+0.63%) |
Mar 04, 2021 | 35.31 | 35.80 | 34.37 | 34.53 | 1,943,921 | -0.70(-1.99%) |
Mar 03, 2021 | 35.41 | 35.70 | 34.76 | 35.23 | 5,370,793 | -0.38(-1.06%) |
Mar 02, 2021 | 35.66 | 35.72 | 35.22 | 35.61 | 1,475,061 | -0.01(-0.02%) |