Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.36 | 37.53 | 37.36 | 37.46 | 63,458 | +0.17(+0.47%) |
May 27, 2021 | 37.28 | 37.36 | 37.21 | 37.28 | 66,416 | +0.04(+0.10%) |
May 26, 2021 | 37.10 | 37.29 | 37.10 | 37.25 | 80,023 | +0.28(+0.77%) |
May 25, 2021 | 37.03 | 37.09 | 36.94 | 36.96 | 62,463 | +0.32(+0.87%) |
May 24, 2021 | 36.45 | 36.70 | 36.45 | 36.64 | 64,418 | +0.42(+1.16%) |
May 21, 2021 | 36.64 | 36.64 | 36.22 | 36.22 | 51,659 | -0.45(-1.22%) |
May 20, 2021 | 36.59 | 36.74 | 36.53 | 36.67 | 94,642 | +0.14(+0.38%) |
May 19, 2021 | 36.30 | 36.63 | 36.20 | 36.53 | 128,753 | -0.14(-0.37%) |
May 18, 2021 | 36.65 | 36.83 | 36.57 | 36.67 | 72,738 | +0.51(+1.42%) |
May 17, 2021 | 35.90 | 36.16 | 35.86 | 36.16 | 80,045 | -0.08(-0.23%) |
May 14, 2021 | 36.07 | 36.28 | 36.00 | 36.24 | 85,813 | +0.61(+1.72%) |
May 13, 2021 | 35.76 | 35.96 | 35.48 | 35.63 | 81,150 | +0.02(+0.05%) |
May 12, 2021 | 36.06 | 36.14 | 35.56 | 35.61 | 91,560 | -1.07(-2.92%) |
May 11, 2021 | 36.08 | 36.68 | 36.08 | 36.68 | 94,627 | -0.10(-0.27%) |
May 10, 2021 | 37.25 | 37.25 | 36.78 | 36.78 | 77,180 | -0.60(-1.59%) |
May 07, 2021 | 37.18 | 37.50 | 37.18 | 37.38 | 180,057 | +0.40(+1.09%) |
May 06, 2021 | 36.78 | 36.97 | 36.68 | 36.97 | 96,514 | +0.44(+1.20%) |
May 05, 2021 | 36.53 | 36.62 | 36.41 | 36.53 | 100,714 | +0.15(+0.40%) |
May 04, 2021 | 36.43 | 36.48 | 36.14 | 36.39 | 72,697 | -0.38(-1.02%) |
May 03, 2021 | 36.73 | 36.92 | 36.68 | 36.76 | 88,876 | -0.02(-0.05%) |
Apr 30, 2021 | 36.92 | 37.01 | 36.69 | 36.78 | 85,602 | -0.57(-1.52%) |
Apr 29, 2021 | 37.57 | 37.57 | 37.13 | 37.35 | 157,940 | -0.05(-0.15%) |
Apr 28, 2021 | 37.38 | 37.55 | 37.26 | 37.40 | 167,033 | +0.21(+0.57%) |
Apr 27, 2021 | 37.29 | 37.34 | 37.19 | 37.19 | 159,640 | -0.03(-0.07%) |
Apr 26, 2021 | 37.15 | 37.29 | 37.15 | 37.22 | 148,048 | +0.13(+0.35%) |
Apr 23, 2021 | 36.99 | 37.20 | 36.99 | 37.09 | 415,021 | +0.49(+1.33%) |
Apr 22, 2021 | 36.86 | 36.87 | 36.57 | 36.61 | 336,097 | -0.24(-0.65%) |
Apr 21, 2021 | 36.55 | 36.90 | 36.46 | 36.84 | 139,191 | +0.22(+0.60%) |
Apr 20, 2021 | 36.87 | 36.94 | 36.60 | 36.63 | 189,876 | -0.25(-0.67%) |
Apr 19, 2021 | 36.96 | 37.02 | 36.82 | 36.87 | 296,194 | -0.15(-0.40%) |
Apr 16, 2021 | 36.98 | 37.06 | 36.87 | 37.02 | 148,167 | +0.16(+0.45%) |
Apr 15, 2021 | 36.78 | 36.89 | 36.73 | 36.85 | 403,972 | +0.34(+0.93%) |
Apr 14, 2021 | 36.59 | 36.68 | 36.46 | 36.52 | 213,002 | +0.20(+0.55%) |
Apr 13, 2021 | 36.16 | 36.43 | 36.13 | 36.31 | 162,167 | +0.16(+0.43%) |
Apr 12, 2021 | 36.26 | 36.26 | 36.12 | 36.16 | 137,945 | -0.27(-0.75%) |
Apr 09, 2021 | 36.41 | 36.43 | 36.28 | 36.43 | 82,873 | -0.27(-0.72%) |
Apr 08, 2021 | 36.70 | 36.76 | 36.60 | 36.70 | 98,050 | +0.41(+1.14%) |
Apr 07, 2021 | 36.30 | 36.42 | 36.22 | 36.29 | 185,946 | -0.54(-1.47%) |
Apr 06, 2021 | 36.62 | 36.90 | 36.57 | 36.83 | 169,220 | +0.26(+0.70%) |
Apr 05, 2021 | 36.59 | 36.65 | 36.46 | 36.57 | 464,430 | +0.16(+0.43%) |
Apr 01, 2021 | 36.52 | 36.55 | 36.35 | 36.41 | 141,506 | +0.25(+0.68%) |
Mar 31, 2021 | 35.92 | 36.21 | 35.92 | 36.17 | 136,075 | +0.24(+0.66%) |
Mar 30, 2021 | 35.84 | 36.00 | 35.74 | 35.93 | 141,798 | +0.17(+0.49%) |
Mar 29, 2021 | 35.67 | 35.87 | 35.59 | 35.76 | 57,670 | -0.11(-0.31%) |
Mar 26, 2021 | 35.50 | 35.93 | 35.27 | 35.86 | 625,098 | +0.65(+1.85%) |
Mar 25, 2021 | 35.02 | 35.24 | 34.91 | 35.21 | 166,570 | +0.19(+0.55%) |
Mar 24, 2021 | 35.59 | 35.62 | 35.02 | 35.02 | 106,108 | -0.71(-1.97%) |
Mar 23, 2021 | 35.97 | 36.06 | 35.70 | 35.73 | 130,964 | -0.64(-1.76%) |
Mar 22, 2021 | 36.28 | 36.44 | 36.16 | 36.37 | 156,261 | +0.05(+0.15%) |
Mar 19, 2021 | 36.04 | 36.41 | 36.02 | 36.31 | 227,437 | +0.36(+0.99%) |
Mar 18, 2021 | 36.35 | 36.40 | 35.96 | 35.96 | 136,816 | -0.69(-1.87%) |
Mar 17, 2021 | 36.02 | 36.71 | 35.96 | 36.64 | 468,908 | +0.14(+0.38%) |
Mar 16, 2021 | 36.39 | 36.61 | 36.38 | 36.51 | 148,742 | +0.20(+0.56%) |
Mar 15, 2021 | 36.11 | 36.36 | 36.04 | 36.30 | 213,406 | +0.16(+0.46%) |
Mar 12, 2021 | 36.07 | 36.19 | 35.95 | 36.14 | 181,906 | -0.57(-1.55%) |
Mar 11, 2021 | 36.42 | 36.77 | 36.38 | 36.71 | 99,809 | +0.90(+2.51%) |
Mar 10, 2021 | 35.97 | 36.01 | 35.57 | 35.81 | 159,722 | -0.03(-0.08%) |
Mar 09, 2021 | 35.56 | 36.04 | 35.56 | 35.84 | 214,069 | +0.61(+1.74%) |
Mar 08, 2021 | 35.56 | 35.69 | 35.18 | 35.22 | 19,092,730 | -0.93(-2.58%) |
Mar 05, 2021 | 36.33 | 36.33 | 35.63 | 36.16 | 505,537 | +0.25(+0.69%) |
Mar 04, 2021 | 36.52 | 36.68 | 35.72 | 35.91 | 173,039 | -0.74(-2.02%) |
Mar 03, 2021 | 36.82 | 36.91 | 36.49 | 36.65 | 821,957 | +0.07(+0.20%) |
Mar 02, 2021 | 36.63 | 36.73 | 36.44 | 36.58 | 128,646 | -0.26(-0.71%) |