Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.60 | 38.16 | 37.60 | 37.65 | 696,926 | +0.44(+1.19%) |
May 27, 2021 | 37.82 | 37.82 | 37.01 | 37.21 | 769,610 | -0.24(-0.63%) |
May 26, 2021 | 36.97 | 37.46 | 36.87 | 37.44 | 559,424 | +0.64(+1.74%) |
May 25, 2021 | 37.19 | 37.76 | 36.57 | 36.80 | 1,333,944 | +0.02(+0.05%) |
May 24, 2021 | 36.75 | 37.09 | 36.33 | 36.78 | 720,473 | +0.34(+0.95%) |
May 21, 2021 | 37.40 | 37.60 | 36.32 | 36.44 | 519,134 | -0.44(-1.20%) |
May 20, 2021 | 36.66 | 37.13 | 36.28 | 36.88 | 567,121 | +0.27(+0.73%) |
May 19, 2021 | 34.66 | 36.78 | 34.43 | 36.61 | 715,103 | +0.43(+1.20%) |
May 18, 2021 | 35.47 | 37.02 | 35.47 | 36.18 | 1,620,306 | -0.14(-0.38%) |
May 17, 2021 | 36.38 | 36.63 | 35.51 | 36.32 | 968,146 | -0.41(-1.13%) |
May 14, 2021 | 36.44 | 37.60 | 36.38 | 36.73 | 1,009,569 | +0.71(+1.97%) |
May 13, 2021 | 35.07 | 36.89 | 35.03 | 36.02 | 1,208,899 | +1.25(+3.60%) |
May 12, 2021 | 35.59 | 35.90 | 34.66 | 34.77 | 1,259,410 | -1.58(-4.34%) |
May 11, 2021 | 32.67 | 36.92 | 32.37 | 36.35 | 1,268,578 | +0.52(+1.46%) |
May 10, 2021 | 36.99 | 36.99 | 35.82 | 35.83 | 1,212,820 | -1.55(-4.14%) |
May 07, 2021 | 38.17 | 38.64 | 37.26 | 37.37 | 915,981 | -0.29(-0.76%) |
May 06, 2021 | 36.30 | 37.68 | 35.62 | 37.66 | 1,144,790 | +1.30(+3.58%) |
May 05, 2021 | 36.86 | 36.93 | 35.92 | 36.36 | 1,157,016 | -0.24(-0.65%) |
May 04, 2021 | 36.34 | 36.89 | 36.00 | 36.59 | 1,939,469 | -0.34(-0.91%) |
May 03, 2021 | 37.35 | 37.58 | 36.88 | 36.93 | 786,399 | -0.50(-1.34%) |
Apr 30, 2021 | 36.78 | 38.15 | 36.78 | 37.43 | 1,215,743 | -0.25(-0.65%) |
Apr 29, 2021 | 37.91 | 38.04 | 37.15 | 37.68 | 959,297 | -0.06(-0.16%) |
Apr 28, 2021 | 37.52 | 37.83 | 37.14 | 37.74 | 540,504 | +0.09(+0.24%) |
Apr 27, 2021 | 38.34 | 38.42 | 37.36 | 37.65 | 746,458 | -0.34(-0.91%) |
Apr 26, 2021 | 37.48 | 38.42 | 37.33 | 37.99 | 905,290 | +0.88(+2.38%) |
Apr 23, 2021 | 36.88 | 37.60 | 36.48 | 37.11 | 831,910 | +0.11(+0.31%) |
Apr 22, 2021 | 37.69 | 37.88 | 36.88 | 37.00 | 1,123,845 | -0.15(-0.40%) |
Apr 21, 2021 | 35.00 | 37.23 | 34.74 | 37.15 | 1,441,299 | +1.74(+4.93%) |
Apr 20, 2021 | 36.46 | 37.71 | 35.39 | 35.40 | 1,612,697 | -2.50(-6.60%) |
Apr 19, 2021 | 39.49 | 39.88 | 37.54 | 37.91 | 1,160,921 | -2.31(-5.73%) |
Apr 16, 2021 | 40.69 | 40.97 | 40.06 | 40.21 | 574,735 | -0.71(-1.73%) |
Apr 15, 2021 | 40.53 | 40.95 | 40.30 | 40.92 | 533,870 | +0.39(+0.97%) |
Apr 14, 2021 | 40.75 | 41.75 | 40.46 | 40.53 | 544,495 | -0.24(-0.58%) |
Apr 13, 2021 | 39.68 | 41.04 | 39.68 | 40.76 | 815,782 | +0.90(+2.25%) |
Apr 12, 2021 | 41.91 | 42.01 | 39.71 | 39.87 | 947,758 | -2.45(-5.80%) |
Apr 09, 2021 | 41.55 | 42.51 | 41.41 | 42.32 | 749,094 | +0.90(+2.16%) |
Apr 08, 2021 | 40.02 | 41.45 | 39.92 | 41.42 | 716,753 | +1.94(+4.92%) |
Apr 07, 2021 | 40.06 | 40.39 | 39.36 | 39.48 | 818,130 | -0.83(-2.05%) |
Apr 06, 2021 | 39.83 | 40.41 | 39.21 | 40.31 | 646,722 | -0.01(-0.02%) |
Apr 05, 2021 | 39.91 | 40.74 | 39.52 | 40.32 | 677,933 | +0.71(+1.79%) |
Apr 01, 2021 | 41.62 | 41.76 | 39.47 | 39.61 | 1,012,865 | -1.03(-2.55%) |
Mar 31, 2021 | 39.61 | 41.00 | 39.60 | 40.64 | 1,170,121 | +1.43(+3.64%) |
Mar 30, 2021 | 37.47 | 39.28 | 37.26 | 39.22 | 1,113,427 | +1.89(+5.07%) |
Mar 29, 2021 | 37.53 | 38.38 | 36.66 | 37.32 | 1,206,944 | -0.25(-0.66%) |
Mar 26, 2021 | 38.05 | 38.33 | 36.43 | 37.57 | 932,384 | -0.22(-0.57%) |
Mar 25, 2021 | 35.41 | 37.96 | 35.06 | 37.79 | 1,397,445 | +1.55(+4.27%) |
Mar 24, 2021 | 37.61 | 38.29 | 36.16 | 36.24 | 1,158,914 | -1.00(-2.67%) |
Mar 23, 2021 | 38.25 | 38.54 | 37.11 | 37.24 | 812,738 | -1.43(-3.70%) |
Mar 22, 2021 | 38.48 | 38.96 | 38.20 | 38.66 | 619,372 | +0.40(+1.06%) |
Mar 19, 2021 | 37.85 | 38.60 | 36.90 | 38.26 | 2,369,274 | +0.31(+0.80%) |
Mar 18, 2021 | 39.46 | 39.53 | 37.82 | 37.95 | 698,237 | -2.05(-5.12%) |
Mar 17, 2021 | 39.00 | 40.42 | 38.23 | 40.00 | 743,151 | +0.34(+0.84%) |
Mar 16, 2021 | 41.26 | 41.41 | 39.13 | 39.67 | 921,825 | -1.77(-4.28%) |
Mar 15, 2021 | 40.91 | 41.49 | 40.40 | 41.44 | 707,811 | +0.59(+1.45%) |
Mar 12, 2021 | 40.28 | 40.96 | 39.52 | 40.85 | 621,928 | -0.24(-0.58%) |
Mar 11, 2021 | 40.94 | 41.73 | 40.40 | 41.09 | 1,500,464 | +0.88(+2.18%) |
Mar 10, 2021 | 40.39 | 40.81 | 39.34 | 40.21 | 966,134 | +0.76(+1.92%) |
Mar 09, 2021 | 38.14 | 39.88 | 37.85 | 39.45 | 1,390,352 | +2.68(+7.29%) |
Mar 08, 2021 | 36.95 | 38.20 | 36.24 | 36.77 | 1,617,119 | -0.37(-1.01%) |
Mar 05, 2021 | 36.76 | 37.32 | 34.47 | 37.15 | 3,097,258 | +0.42(+1.15%) |
Mar 04, 2021 | 37.90 | 38.48 | 36.03 | 36.72 | 2,031,570 | -1.50(-3.92%) |
Mar 03, 2021 | 41.38 | 41.57 | 38.20 | 38.22 | 1,604,329 | -0.67(-1.72%) |
Mar 02, 2021 | 40.75 | 41.05 | 38.71 | 38.89 | 1,626,481 | -2.40(-5.82%) |