Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.91 | 36.99 | 36.81 | 36.99 | 356,829 | +0.16(+0.43%) |
May 27, 2021 | 36.72 | 36.95 | 36.72 | 36.83 | 214,818 | +0.06(+0.16%) |
May 26, 2021 | 36.48 | 36.80 | 36.34 | 36.77 | 283,370 | +0.36(+0.99%) |
May 25, 2021 | 36.77 | 37.00 | 36.38 | 36.41 | 337,565 | -0.32(-0.87%) |
May 24, 2021 | 36.66 | 36.84 | 36.39 | 36.73 | 190,496 | +0.16(+0.44%) |
May 21, 2021 | 36.80 | 36.88 | 36.52 | 36.57 | 387,808 | -0.08(-0.22%) |
May 20, 2021 | 36.60 | 36.76 | 36.32 | 36.65 | 438,211 | +0.14(+0.38%) |
May 19, 2021 | 36.01 | 36.51 | 35.82 | 36.51 | 597,575 | +0.14(+0.38%) |
May 18, 2021 | 36.49 | 36.72 | 36.30 | 36.37 | 813,651 | -0.03(-0.08%) |
May 17, 2021 | 36.24 | 36.41 | 35.84 | 36.40 | 457,273 | +0.14(+0.39%) |
May 14, 2021 | 35.82 | 36.31 | 35.80 | 36.26 | 491,926 | +0.72(+2.03%) |
May 13, 2021 | 34.74 | 35.73 | 34.74 | 35.54 | 1,151,044 | +0.95(+2.75%) |
May 12, 2021 | 35.79 | 35.80 | 34.55 | 34.59 | 1,113,298 | -1.21(-3.38%) |
May 11, 2021 | 35.87 | 36.00 | 35.49 | 35.80 | 1,414,172 | -0.48(-1.32%) |
May 10, 2021 | 36.92 | 36.95 | 36.26 | 36.28 | 648,591 | -0.41(-1.12%) |
May 07, 2021 | 36.28 | 36.75 | 36.28 | 36.69 | 422,502 | +0.29(+0.80%) |
May 06, 2021 | 36.51 | 36.54 | 35.87 | 36.40 | 608,379 | -0.27(-0.74%) |
May 05, 2021 | 36.50 | 36.72 | 36.09 | 36.67 | 538,228 | +0.24(+0.66%) |
May 04, 2021 | 36.98 | 36.98 | 36.20 | 36.43 | 959,650 | -0.50(-1.35%) |
May 03, 2021 | 36.97 | 37.16 | 36.90 | 36.93 | 743,277 | +0.06(+0.16%) |
Apr 30, 2021 | 36.77 | 36.99 | 36.70 | 36.87 | 419,200 | +0.02(+0.05%) |
Apr 29, 2021 | 36.96 | 37.07 | 36.54 | 36.85 | 572,752 | +0.01(+0.03%) |
Apr 28, 2021 | 36.61 | 36.91 | 36.61 | 36.84 | 448,681 | +0.26(+0.71%) |
Apr 27, 2021 | 36.40 | 36.67 | 36.26 | 36.58 | 406,171 | +0.42(+1.16%) |
Apr 26, 2021 | 36.37 | 36.56 | 36.12 | 36.16 | 526,905 | -0.18(-0.50%) |
Apr 23, 2021 | 35.71 | 36.42 | 35.65 | 36.34 | 390,400 | +0.64(+1.79%) |
Apr 22, 2021 | 35.81 | 36.10 | 35.64 | 35.70 | 437,955 | -0.08(-0.22%) |
Apr 21, 2021 | 35.32 | 35.83 | 34.91 | 35.78 | 416,936 | +0.45(+1.27%) |
Apr 20, 2021 | 35.57 | 35.60 | 34.98 | 35.33 | 674,771 | -0.29(-0.81%) |
Apr 19, 2021 | 36.04 | 36.08 | 35.54 | 35.62 | 456,053 | -0.49(-1.36%) |
Apr 16, 2021 | 36.00 | 36.32 | 36.00 | 36.11 | 323,600 | +0.18(+0.50%) |
Apr 15, 2021 | 35.89 | 36.05 | 35.71 | 35.93 | 506,781 | +0.04(+0.11%) |
Apr 14, 2021 | 35.91 | 36.36 | 35.82 | 35.89 | 542,118 | -0.08(-0.22%) |
Apr 13, 2021 | 35.82 | 36.04 | 35.47 | 35.97 | 387,473 | +0.18(+0.50%) |
Apr 12, 2021 | 35.71 | 35.80 | 35.56 | 35.79 | 493,557 | +0.21(+0.59%) |
Apr 09, 2021 | 35.79 | 35.79 | 35.49 | 35.58 | 579,600 | -0.11(-0.31%) |
Apr 08, 2021 | 35.55 | 35.69 | 35.26 | 35.69 | 581,315 | +0.25(+0.71%) |
Apr 07, 2021 | 35.60 | 35.60 | 35.21 | 35.44 | 533,129 | -0.06(-0.17%) |
Apr 06, 2021 | 35.51 | 35.66 | 35.41 | 35.50 | 351,834 | -0.02(-0.06%) |
Apr 05, 2021 | 35.75 | 35.85 | 35.34 | 35.52 | 639,432 | -0.12(-0.34%) |
Apr 01, 2021 | 35.38 | 35.64 | 35.13 | 35.64 | 533,700 | +0.38(+1.08%) |
Mar 31, 2021 | 35.56 | 35.64 | 35.21 | 35.26 | 648,763 | -0.22(-0.62%) |
Mar 30, 2021 | 34.81 | 35.53 | 34.80 | 35.48 | 493,507 | +0.73(+2.10%) |
Mar 29, 2021 | 35.24 | 35.38 | 34.74 | 34.75 | 601,643 | -0.56(-1.59%) |
Mar 26, 2021 | 34.98 | 35.32 | 34.75 | 35.31 | 809,900 | +0.34(+0.97%) |
Mar 25, 2021 | 34.32 | 35.16 | 33.74 | 34.97 | 1,200,251 | -0.01(-0.03%) |
Mar 24, 2021 | 35.25 | 36.07 | 34.95 | 34.98 | 847,958 | -0.09(-0.26%) |
Mar 23, 2021 | 35.60 | 35.82 | 34.86 | 35.07 | 912,896 | -0.75(-2.09%) |
Mar 22, 2021 | 36.00 | 36.00 | 35.42 | 35.82 | 742,975 | +0.03(+0.08%) |
Mar 19, 2021 | 35.48 | 36.21 | 35.09 | 35.79 | 758,300 | +0.34(+0.96%) |
Mar 18, 2021 | 36.28 | 36.33 | 35.33 | 35.45 | 668,338 | -0.83(-2.29%) |
Mar 17, 2021 | 35.80 | 36.30 | 35.60 | 36.28 | 605,957 | +0.48(+1.34%) |
Mar 16, 2021 | 36.23 | 36.23 | 35.61 | 35.80 | 677,477 | -0.38(-1.05%) |
Mar 15, 2021 | 35.95 | 36.22 | 35.78 | 36.18 | 776,666 | +0.31(+0.86%) |
Mar 12, 2021 | 35.50 | 36.09 | 35.50 | 35.87 | 866,900 | +0.40(+1.13%) |
Mar 11, 2021 | 35.47 | 35.67 | 35.08 | 35.47 | 468,658 | +0.26(+0.74%) |
Mar 10, 2021 | 34.75 | 35.33 | 34.67 | 35.21 | 694,027 | +0.56(+1.62%) |
Mar 09, 2021 | 34.76 | 34.88 | 34.29 | 34.65 | 623,805 | +0.05(+0.14%) |
Mar 08, 2021 | 34.07 | 34.99 | 33.90 | 34.60 | 655,024 | +0.73(+2.16%) |
Mar 05, 2021 | 34.13 | 34.21 | 32.38 | 33.87 | 1,389,100 | +0.14(+0.42%) |
Mar 04, 2021 | 34.52 | 34.60 | 33.17 | 33.73 | 1,519,006 | -0.67(-1.95%) |
Mar 03, 2021 | 34.56 | 34.98 | 34.36 | 34.40 | 635,479 | -0.08(-0.23%) |
Mar 02, 2021 | 34.30 | 34.72 | 34.07 | 34.48 | 790,269 | +0.17(+0.50%) |