Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.36 | 38.69 | 36.96 | 37.22 | 1,500,193 | -0.92(-2.41%) |
May 27, 2021 | 38.53 | 39.11 | 37.61 | 38.14 | 3,333,609 | +2.51(+7.06%) |
May 26, 2021 | 35.63 | 36.02 | 35.46 | 35.63 | 1,653,182 | +0.18(+0.52%) |
May 25, 2021 | 35.68 | 35.89 | 35.39 | 35.45 | 2,079,259 | -0.05(-0.14%) |
May 24, 2021 | 34.85 | 36.01 | 34.67 | 35.49 | 2,120,600 | +0.99(+2.86%) |
May 21, 2021 | 35.46 | 35.72 | 34.47 | 34.51 | 2,241,016 | -0.73(-2.09%) |
May 20, 2021 | 35.15 | 35.40 | 34.59 | 35.24 | 1,247,143 | +0.16(+0.47%) |
May 19, 2021 | 35.03 | 35.31 | 34.39 | 35.08 | 1,742,946 | -0.64(-1.79%) |
May 18, 2021 | 36.58 | 36.92 | 35.69 | 35.72 | 2,365,600 | -0.58(-1.60%) |
May 17, 2021 | 36.59 | 36.71 | 35.71 | 36.30 | 1,296,392 | -0.34(-0.92%) |
May 14, 2021 | 35.91 | 36.78 | 35.81 | 36.63 | 1,768,164 | +1.10(+3.10%) |
May 13, 2021 | 34.89 | 35.90 | 34.85 | 35.53 | 1,830,507 | +0.80(+2.31%) |
May 12, 2021 | 36.80 | 36.91 | 34.63 | 34.73 | 2,588,985 | -2.35(-6.34%) |
May 11, 2021 | 37.11 | 37.58 | 36.29 | 37.08 | 2,177,499 | -0.75(-1.99%) |
May 10, 2021 | 38.04 | 38.77 | 37.71 | 37.83 | 1,116,561 | -0.14(-0.38%) |
May 07, 2021 | 37.51 | 38.14 | 37.10 | 37.98 | 1,363,152 | +0.65(+1.73%) |
May 06, 2021 | 37.75 | 37.86 | 36.65 | 37.33 | 1,688,919 | -0.35(-0.92%) |
May 05, 2021 | 37.67 | 37.77 | 36.93 | 37.68 | 1,178,326 | +0.38(+1.01%) |
May 04, 2021 | 37.30 | 37.60 | 36.77 | 37.30 | 1,219,935 | -0.32(-0.85%) |
May 03, 2021 | 37.44 | 37.92 | 37.17 | 37.62 | 2,737,591 | +0.81(+2.20%) |
Apr 30, 2021 | 37.21 | 37.84 | 36.68 | 36.81 | 2,781,245 | -0.29(-0.78%) |
Apr 29, 2021 | 36.87 | 38.53 | 36.51 | 37.10 | 4,227,686 | -1.80(-4.62%) |
Apr 28, 2021 | 39.02 | 39.60 | 38.40 | 38.89 | 2,244,132 | -0.33(-0.84%) |
Apr 27, 2021 | 38.51 | 39.42 | 38.23 | 39.22 | 2,133,780 | +0.86(+2.24%) |
Apr 26, 2021 | 38.89 | 39.21 | 38.21 | 38.36 | 2,097,909 | -0.22(-0.58%) |
Apr 23, 2021 | 38.02 | 38.78 | 37.83 | 38.59 | 1,795,759 | +0.98(+2.62%) |
Apr 22, 2021 | 37.64 | 38.27 | 37.12 | 37.60 | 2,612,098 | -0.45(-1.19%) |
Apr 21, 2021 | 37.01 | 38.13 | 36.74 | 38.05 | 3,116,550 | +1.02(+2.76%) |
Apr 20, 2021 | 37.91 | 38.04 | 36.49 | 37.03 | 1,246,300 | -0.61(-1.62%) |
Apr 19, 2021 | 38.03 | 38.29 | 37.48 | 37.64 | 2,241,657 | -0.48(-1.27%) |
Apr 16, 2021 | 37.83 | 38.28 | 37.61 | 38.12 | 1,628,109 | +0.41(+1.10%) |
Apr 15, 2021 | 38.03 | 38.13 | 37.30 | 37.71 | 1,414,807 | +0.09(+0.23%) |
Apr 14, 2021 | 37.33 | 37.91 | 37.12 | 37.62 | 1,776,705 | +0.14(+0.39%) |
Apr 13, 2021 | 37.48 | 37.58 | 36.60 | 37.48 | 1,660,268 | -0.03(-0.08%) |
Apr 12, 2021 | 37.79 | 37.94 | 37.00 | 37.50 | 1,750,564 | -0.07(-0.18%) |
Apr 09, 2021 | 36.48 | 37.58 | 36.35 | 37.57 | 2,115,931 | +1.39(+3.84%) |
Apr 08, 2021 | 36.15 | 36.32 | 35.61 | 36.18 | 1,310,976 | +0.01(+0.03%) |
Apr 07, 2021 | 36.29 | 36.51 | 35.89 | 36.17 | 1,091,010 | -0.14(-0.37%) |
Apr 06, 2021 | 36.34 | 36.84 | 35.96 | 36.31 | 1,446,071 | +0.10(+0.27%) |
Apr 05, 2021 | 36.61 | 36.94 | 35.77 | 36.21 | 1,247,432 | +0.10(+0.27%) |
Apr 01, 2021 | 35.54 | 36.36 | 35.32 | 36.11 | 1,722,192 | +0.83(+2.35%) |
Mar 31, 2021 | 35.82 | 35.97 | 35.27 | 35.28 | 1,963,984 | -0.38(-1.06%) |
Mar 30, 2021 | 35.20 | 35.80 | 34.85 | 35.66 | 1,724,076 | +0.63(+1.79%) |
Mar 29, 2021 | 36.38 | 36.97 | 34.41 | 35.03 | 2,895,210 | -1.61(-4.40%) |
Mar 26, 2021 | 36.33 | 36.99 | 35.78 | 36.65 | 1,761,151 | +0.69(+1.91%) |
Mar 25, 2021 | 34.81 | 36.13 | 34.40 | 35.96 | 3,317,379 | +0.69(+1.94%) |
Mar 24, 2021 | 36.01 | 36.60 | 35.22 | 35.27 | 1,882,791 | -0.25(-0.71%) |
Mar 23, 2021 | 37.03 | 37.07 | 35.31 | 35.53 | 3,023,943 | -2.00(-5.32%) |
Mar 22, 2021 | 38.36 | 38.59 | 37.43 | 37.52 | 3,007,665 | -0.57(-1.49%) |
Mar 19, 2021 | 36.90 | 38.57 | 36.55 | 38.09 | 3,574,525 | +1.19(+3.22%) |
Mar 18, 2021 | 37.63 | 38.68 | 36.82 | 36.91 | 2,464,255 | -0.88(-2.32%) |
Mar 17, 2021 | 37.00 | 38.18 | 36.87 | 37.78 | 2,656,644 | +0.62(+1.66%) |
Mar 16, 2021 | 38.03 | 38.03 | 36.75 | 37.17 | 2,302,476 | -0.62(-1.63%) |
Mar 15, 2021 | 36.65 | 37.88 | 36.35 | 37.78 | 3,239,148 | +1.14(+3.11%) |
Mar 12, 2021 | 35.74 | 36.82 | 35.49 | 36.65 | 2,337,771 | +0.91(+2.54%) |
Mar 11, 2021 | 35.98 | 36.22 | 35.52 | 35.74 | 2,122,599 | +0.27(+0.76%) |
Mar 10, 2021 | 35.26 | 36.07 | 34.94 | 35.47 | 2,238,462 | +0.02(+0.05%) |
Mar 09, 2021 | 36.23 | 36.74 | 35.38 | 35.45 | 3,382,244 | -0.36(-1.00%) |
Mar 08, 2021 | 35.27 | 36.33 | 34.99 | 35.81 | 2,900,034 | +0.94(+2.68%) |
Mar 05, 2021 | 33.34 | 34.92 | 32.44 | 34.87 | 2,485,009 | +1.89(+5.74%) |
Mar 04, 2021 | 34.46 | 34.58 | 31.87 | 32.98 | 3,761,986 | -1.80(-5.16%) |
Mar 03, 2021 | 34.16 | 35.38 | 34.02 | 34.77 | 3,124,396 | +0.83(+2.45%) |
Mar 02, 2021 | 33.61 | 34.20 | 33.43 | 33.94 | 2,628,927 | +0.33(+0.98%) |