Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.20 | 38.45 | 37.52 | 37.94 | 555,389 | -0.05(-0.12%) |
May 27, 2021 | 37.94 | 38.39 | 37.92 | 37.99 | 631,585 | +0.04(+0.10%) |
May 26, 2021 | 37.20 | 38.26 | 36.96 | 37.95 | 656,337 | +0.89(+2.40%) |
May 25, 2021 | 37.97 | 38.40 | 37.04 | 37.06 | 679,815 | -0.60(-1.58%) |
May 24, 2021 | 37.22 | 37.96 | 37.06 | 37.66 | 1,762,365 | +0.86(+2.34%) |
May 21, 2021 | 36.63 | 37.21 | 36.46 | 36.80 | 1,392,398 | +0.60(+1.65%) |
May 20, 2021 | 35.80 | 36.27 | 35.26 | 36.20 | 968,196 | +0.46(+1.30%) |
May 19, 2021 | 34.54 | 36.02 | 34.26 | 35.74 | 721,871 | +0.17(+0.48%) |
May 18, 2021 | 35.96 | 36.18 | 35.57 | 35.57 | 597,789 | -0.28(-0.78%) |
May 17, 2021 | 35.24 | 35.95 | 34.87 | 35.85 | 585,621 | +0.56(+1.58%) |
May 14, 2021 | 35.14 | 35.54 | 34.86 | 35.29 | 372,251 | +0.29(+0.84%) |
May 13, 2021 | 33.96 | 35.08 | 33.92 | 35.00 | 761,960 | +1.31(+3.89%) |
May 12, 2021 | 34.45 | 34.92 | 33.52 | 33.69 | 763,275 | -1.15(-3.31%) |
May 11, 2021 | 34.10 | 35.24 | 33.74 | 34.84 | 782,747 | +0.03(+0.08%) |
May 10, 2021 | 35.36 | 35.69 | 34.75 | 34.81 | 1,545,028 | -0.23(-0.65%) |
May 07, 2021 | 36.27 | 37.53 | 34.88 | 35.04 | 835,177 | -1.60(-4.38%) |
May 06, 2021 | 36.05 | 36.64 | 35.48 | 36.64 | 627,001 | +0.69(+1.92%) |
May 05, 2021 | 36.17 | 36.31 | 35.46 | 35.95 | 362,695 | -0.12(-0.34%) |
May 04, 2021 | 35.65 | 36.10 | 35.18 | 36.07 | 499,136 | +0.11(+0.31%) |
May 03, 2021 | 35.94 | 36.25 | 35.61 | 35.96 | 819,725 | +0.36(+1.01%) |
Apr 30, 2021 | 35.61 | 35.99 | 35.41 | 35.60 | 985,658 | -0.25(-0.71%) |
Apr 29, 2021 | 35.98 | 36.59 | 35.66 | 35.86 | 356,094 | +0.10(+0.29%) |
Apr 28, 2021 | 35.33 | 35.80 | 35.10 | 35.75 | 660,934 | +0.21(+0.58%) |
Apr 27, 2021 | 35.39 | 36.08 | 35.15 | 35.54 | 633,347 | +0.05(+0.13%) |
Apr 26, 2021 | 35.69 | 36.00 | 35.38 | 35.50 | 489,757 | -0.18(-0.50%) |
Apr 23, 2021 | 34.71 | 35.83 | 34.51 | 35.68 | 726,185 | +1.05(+3.03%) |
Apr 22, 2021 | 35.21 | 35.61 | 34.36 | 34.63 | 761,929 | -0.31(-0.89%) |
Apr 21, 2021 | 34.20 | 35.17 | 33.99 | 34.94 | 541,164 | +0.98(+2.89%) |
Apr 20, 2021 | 34.04 | 34.21 | 33.43 | 33.96 | 683,241 | -0.25(-0.72%) |
Apr 19, 2021 | 34.27 | 34.44 | 33.84 | 34.20 | 594,650 | -0.15(-0.44%) |
Apr 16, 2021 | 33.51 | 34.67 | 33.04 | 34.36 | 976,758 | +1.11(+3.35%) |
Apr 15, 2021 | 33.11 | 33.27 | 32.78 | 33.24 | 394,199 | +0.53(+1.62%) |
Apr 14, 2021 | 32.50 | 33.18 | 32.50 | 32.71 | 697,107 | +0.24(+0.73%) |
Apr 13, 2021 | 32.19 | 32.75 | 31.90 | 32.48 | 1,300,616 | +0.00(+0.00%) |
Apr 12, 2021 | 32.94 | 33.05 | 32.39 | 32.48 | 406,608 | -0.34(-1.04%) |
Apr 09, 2021 | 32.68 | 32.90 | 32.17 | 32.82 | 426,769 | +0.14(+0.43%) |
Apr 08, 2021 | 32.30 | 32.75 | 31.91 | 32.68 | 516,477 | +0.45(+1.41%) |
Apr 07, 2021 | 32.75 | 32.92 | 32.16 | 32.22 | 323,233 | -0.40(-1.22%) |
Apr 06, 2021 | 32.67 | 33.03 | 32.55 | 32.62 | 360,560 | -0.05(-0.14%) |
Apr 05, 2021 | 32.83 | 33.37 | 32.49 | 32.67 | 443,404 | +0.09(+0.26%) |
Apr 01, 2021 | 32.26 | 32.62 | 31.91 | 32.58 | 662,932 | +0.40(+1.23%) |
Mar 31, 2021 | 32.25 | 32.97 | 32.18 | 32.18 | 1,392,440 | -0.01(-0.03%) |
Mar 30, 2021 | 32.01 | 32.52 | 31.79 | 32.19 | 464,519 | +0.29(+0.92%) |
Mar 29, 2021 | 32.27 | 33.27 | 31.88 | 31.90 | 594,191 | -0.67(-2.06%) |
Mar 26, 2021 | 32.49 | 33.02 | 32.20 | 32.57 | 617,374 | +0.55(+1.71%) |
Mar 25, 2021 | 30.64 | 32.20 | 30.49 | 32.02 | 564,121 | +1.13(+3.67%) |
Mar 24, 2021 | 31.43 | 32.39 | 30.85 | 30.89 | 633,343 | -0.15(-0.49%) |
Mar 23, 2021 | 32.31 | 32.59 | 30.71 | 31.04 | 1,060,931 | -1.69(-5.16%) |
Mar 22, 2021 | 33.40 | 33.51 | 32.21 | 32.73 | 782,615 | -0.38(-1.14%) |
Mar 19, 2021 | 34.12 | 34.30 | 33.02 | 33.11 | 2,141,685 | -1.09(-3.20%) |
Mar 18, 2021 | 34.39 | 35.32 | 34.03 | 34.20 | 938,849 | -0.39(-1.12%) |
Mar 17, 2021 | 33.03 | 34.59 | 33.00 | 34.59 | 832,318 | +1.42(+4.27%) |
Mar 16, 2021 | 33.37 | 34.01 | 32.85 | 33.18 | 1,025,591 | -0.12(-0.37%) |
Mar 15, 2021 | 32.64 | 33.33 | 32.26 | 33.30 | 705,373 | +0.63(+1.94%) |
Mar 12, 2021 | 32.58 | 33.18 | 32.16 | 32.67 | 825,778 | +0.06(+0.17%) |
Mar 11, 2021 | 33.51 | 33.66 | 32.39 | 32.61 | 682,770 | -0.54(-1.62%) |
Mar 10, 2021 | 31.86 | 33.58 | 31.68 | 33.15 | 1,452,388 | +1.50(+4.74%) |
Mar 09, 2021 | 32.09 | 32.09 | 31.63 | 31.65 | 1,753,462 | -0.15(-0.47%) |
Mar 08, 2021 | 32.01 | 32.09 | 31.54 | 31.80 | 939,047 | +0.23(+0.72%) |
Mar 05, 2021 | 31.18 | 31.73 | 30.18 | 31.57 | 788,802 | +0.54(+1.73%) |
Mar 04, 2021 | 31.26 | 31.85 | 30.59 | 31.03 | 676,764 | -0.42(-1.32%) |
Mar 03, 2021 | 31.79 | 32.10 | 31.22 | 31.45 | 1,452,860 | -0.14(-0.45%) |
Mar 02, 2021 | 31.21 | 32.07 | 30.83 | 31.59 | 1,158,365 | +0.46(+1.49%) |