Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.32 | 38.69 | 38.32 | 38.46 | 380,827 | +0.15(+0.40%) |
May 27, 2021 | 38.84 | 38.84 | 38.27 | 38.31 | 342,428 | -0.08(-0.21%) |
May 26, 2021 | 38.18 | 38.68 | 38.02 | 38.39 | 377,863 | +0.30(+0.78%) |
May 25, 2021 | 39.14 | 39.14 | 37.94 | 38.09 | 417,637 | -0.88(-2.26%) |
May 24, 2021 | 38.66 | 39.26 | 38.63 | 38.97 | 467,836 | +0.50(+1.31%) |
May 21, 2021 | 38.47 | 38.87 | 38.16 | 38.47 | 481,463 | +0.22(+0.56%) |
May 20, 2021 | 38.14 | 38.49 | 38.02 | 38.25 | 509,565 | -0.02(-0.05%) |
May 19, 2021 | 37.96 | 38.38 | 37.81 | 38.27 | 583,251 | +0.15(+0.40%) |
May 18, 2021 | 38.17 | 38.67 | 38.05 | 38.12 | 685,494 | -0.23(-0.59%) |
May 17, 2021 | 38.66 | 38.74 | 38.29 | 38.34 | 387,544 | -0.52(-1.34%) |
May 14, 2021 | 38.92 | 39.22 | 38.55 | 38.87 | 364,055 | +0.05(+0.14%) |
May 13, 2021 | 37.60 | 38.98 | 37.44 | 38.81 | 476,556 | +1.18(+3.13%) |
May 12, 2021 | 39.04 | 39.21 | 37.51 | 37.63 | 464,734 | -1.40(-3.60%) |
May 11, 2021 | 38.83 | 39.22 | 38.47 | 39.04 | 514,673 | -0.06(-0.16%) |
May 10, 2021 | 39.25 | 39.56 | 38.94 | 39.10 | 364,082 | -0.07(-0.18%) |
May 07, 2021 | 38.71 | 39.20 | 38.37 | 39.17 | 339,394 | +0.46(+1.19%) |
May 06, 2021 | 38.29 | 38.87 | 37.54 | 38.71 | 492,968 | +0.87(+2.31%) |
May 05, 2021 | 37.96 | 38.40 | 37.55 | 37.84 | 643,286 | -0.75(-1.94%) |
May 04, 2021 | 38.69 | 38.78 | 38.23 | 38.59 | 560,079 | -0.24(-0.63%) |
May 03, 2021 | 37.76 | 39.03 | 37.70 | 38.83 | 504,176 | +1.06(+2.81%) |
Apr 30, 2021 | 37.81 | 37.99 | 37.37 | 37.77 | 2,315,697 | -0.23(-0.62%) |
Apr 29, 2021 | 37.73 | 38.62 | 37.73 | 38.00 | 448,641 | +0.57(+1.52%) |
Apr 28, 2021 | 37.77 | 37.91 | 37.34 | 37.43 | 508,006 | -0.14(-0.38%) |
Apr 27, 2021 | 38.04 | 38.20 | 37.54 | 37.58 | 437,882 | -0.44(-1.16%) |
Apr 26, 2021 | 38.78 | 38.87 | 38.00 | 38.02 | 337,232 | -0.57(-1.47%) |
Apr 23, 2021 | 38.33 | 39.08 | 38.13 | 38.59 | 413,088 | +0.44(+1.16%) |
Apr 22, 2021 | 38.60 | 38.73 | 37.97 | 38.15 | 493,207 | -0.43(-1.12%) |
Apr 21, 2021 | 38.34 | 38.93 | 38.25 | 38.58 | 425,147 | +0.04(+0.12%) |
Apr 20, 2021 | 37.90 | 38.54 | 37.81 | 38.53 | 362,756 | +0.67(+1.76%) |
Apr 19, 2021 | 37.97 | 38.09 | 37.52 | 37.87 | 465,015 | -0.05(-0.12%) |
Apr 16, 2021 | 37.95 | 38.10 | 37.59 | 37.91 | 301,569 | +0.39(+1.03%) |
Apr 15, 2021 | 37.34 | 37.58 | 36.92 | 37.52 | 247,138 | +0.23(+0.60%) |
Apr 14, 2021 | 36.76 | 37.61 | 36.76 | 37.30 | 301,871 | +0.62(+1.69%) |
Apr 13, 2021 | 36.82 | 37.25 | 36.54 | 36.68 | 441,794 | -0.37(-1.00%) |
Apr 12, 2021 | 36.92 | 37.33 | 36.78 | 37.05 | 471,989 | +0.31(+0.83%) |
Apr 09, 2021 | 37.41 | 37.57 | 36.74 | 36.74 | 424,196 | -0.65(-1.73%) |
Apr 08, 2021 | 37.26 | 37.43 | 36.90 | 37.39 | 619,243 | +0.16(+0.44%) |
Apr 07, 2021 | 36.64 | 37.24 | 36.61 | 37.23 | 509,120 | +0.59(+1.60%) |
Apr 06, 2021 | 36.09 | 36.76 | 35.95 | 36.64 | 413,822 | +0.44(+1.22%) |
Apr 05, 2021 | 36.15 | 36.60 | 35.79 | 36.20 | 385,844 | +0.25(+0.70%) |
Apr 01, 2021 | 36.01 | 36.32 | 35.53 | 35.95 | 577,369 | +0.05(+0.15%) |
Mar 31, 2021 | 36.38 | 36.72 | 35.52 | 35.89 | 685,047 | -0.57(-1.56%) |
Mar 30, 2021 | 36.51 | 36.79 | 36.15 | 36.46 | 416,486 | -0.14(-0.39%) |
Mar 29, 2021 | 35.65 | 36.92 | 35.56 | 36.61 | 533,335 | +0.80(+2.24%) |
Mar 26, 2021 | 36.48 | 36.52 | 35.58 | 35.80 | 559,264 | -0.31(-0.87%) |
Mar 25, 2021 | 35.98 | 36.27 | 35.51 | 36.12 | 653,720 | +0.13(+0.38%) |
Mar 24, 2021 | 35.63 | 36.75 | 35.49 | 35.98 | 740,446 | +0.53(+1.50%) |
Mar 23, 2021 | 36.11 | 36.54 | 35.34 | 35.45 | 686,736 | -1.02(-2.79%) |
Mar 22, 2021 | 37.42 | 37.66 | 36.03 | 36.47 | 547,146 | -0.99(-2.64%) |
Mar 19, 2021 | 36.16 | 37.72 | 35.49 | 37.46 | 2,819,312 | +1.22(+3.38%) |
Mar 18, 2021 | 35.50 | 36.36 | 35.35 | 36.24 | 852,750 | +0.69(+1.95%) |
Mar 17, 2021 | 37.83 | 37.83 | 35.27 | 35.54 | 862,162 | -2.39(-6.31%) |
Mar 16, 2021 | 37.57 | 38.29 | 37.49 | 37.94 | 534,518 | +0.05(+0.12%) |
Mar 15, 2021 | 37.48 | 38.02 | 36.95 | 37.89 | 578,554 | +0.84(+2.27%) |
Mar 12, 2021 | 36.61 | 37.22 | 36.45 | 37.05 | 439,638 | +0.71(+1.94%) |
Mar 11, 2021 | 36.44 | 36.68 | 36.07 | 36.35 | 421,529 | -0.15(-0.42%) |
Mar 10, 2021 | 35.58 | 36.55 | 35.46 | 36.50 | 544,351 | +0.55(+1.54%) |
Mar 09, 2021 | 36.56 | 37.02 | 35.93 | 35.94 | 671,866 | -0.72(-1.97%) |
Mar 08, 2021 | 36.21 | 36.85 | 35.59 | 36.67 | 730,266 | +0.74(+2.06%) |
Mar 05, 2021 | 35.44 | 36.23 | 35.22 | 35.93 | 1,006,455 | +0.85(+2.42%) |
Mar 04, 2021 | 35.57 | 35.99 | 34.95 | 35.08 | 514,888 | -0.34(-0.96%) |
Mar 03, 2021 | 35.18 | 35.85 | 34.85 | 35.42 | 336,987 | +0.23(+0.66%) |
Mar 02, 2021 | 35.89 | 35.95 | 35.14 | 35.18 | 508,086 | -0.80(-2.23%) |