Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.03 | 36.12 | 35.48 | 36.01 | 1,059,055 | -0.03(-0.08%) |
May 27, 2021 | 36.37 | 36.37 | 35.73 | 36.04 | 3,028,022 | +0.18(+0.51%) |
May 26, 2021 | 36.11 | 36.13 | 35.71 | 35.86 | 2,179,958 | +0.10(+0.27%) |
May 25, 2021 | 36.06 | 36.64 | 35.60 | 35.76 | 1,786,758 | -0.23(-0.64%) |
May 24, 2021 | 36.09 | 36.19 | 35.73 | 35.99 | 2,531,596 | +0.28(+0.78%) |
May 21, 2021 | 36.05 | 36.31 | 35.70 | 35.71 | 2,217,241 | -0.06(-0.16%) |
May 20, 2021 | 35.64 | 35.82 | 35.20 | 35.77 | 961,202 | +0.04(+0.11%) |
May 19, 2021 | 35.71 | 35.91 | 35.23 | 35.73 | 1,826,956 | -0.62(-1.69%) |
May 18, 2021 | 37.14 | 37.39 | 36.16 | 36.35 | 3,382,775 | -0.79(-2.12%) |
May 17, 2021 | 36.98 | 37.23 | 36.70 | 37.14 | 2,241,241 | -0.45(-1.20%) |
May 14, 2021 | 36.18 | 37.73 | 36.12 | 37.59 | 1,743,846 | +1.79(+4.99%) |
May 13, 2021 | 35.05 | 36.08 | 35.05 | 35.80 | 2,692,627 | +0.91(+2.62%) |
May 12, 2021 | 35.51 | 35.81 | 34.79 | 34.89 | 3,176,572 | -0.61(-1.71%) |
May 11, 2021 | 35.65 | 36.43 | 34.98 | 35.49 | 2,465,940 | -0.67(-1.86%) |
May 10, 2021 | 36.54 | 36.74 | 36.00 | 36.16 | 1,545,701 | -0.45(-1.23%) |
May 07, 2021 | 36.43 | 37.19 | 36.24 | 36.62 | 1,141,550 | +0.23(+0.63%) |
May 06, 2021 | 36.54 | 36.58 | 35.68 | 36.39 | 869,076 | -0.08(-0.21%) |
May 05, 2021 | 36.68 | 37.03 | 36.15 | 36.46 | 1,530,380 | -0.40(-1.10%) |
May 04, 2021 | 37.69 | 37.97 | 36.67 | 36.87 | 948,135 | -0.93(-2.47%) |
May 03, 2021 | 37.52 | 38.26 | 37.52 | 37.80 | 3,829,968 | +0.43(+1.16%) |
Apr 30, 2021 | 37.72 | 37.84 | 36.91 | 37.37 | 884,523 | -0.47(-1.25%) |
Apr 29, 2021 | 39.07 | 39.13 | 37.64 | 37.84 | 1,376,591 | -0.64(-1.67%) |
Apr 28, 2021 | 38.47 | 38.87 | 38.17 | 38.48 | 803,052 | +0.15(+0.40%) |
Apr 27, 2021 | 38.31 | 38.72 | 38.08 | 38.33 | 3,471,151 | +0.02(+0.05%) |
Apr 26, 2021 | 38.29 | 38.66 | 37.95 | 38.31 | 3,208,113 | +0.33(+0.86%) |
Apr 23, 2021 | 38.03 | 38.14 | 37.44 | 37.98 | 1,013,202 | +0.35(+0.92%) |
Apr 22, 2021 | 37.71 | 38.24 | 37.51 | 37.64 | 3,345,789 | -0.09(-0.23%) |
Apr 21, 2021 | 36.66 | 37.84 | 36.35 | 37.72 | 764,316 | +0.89(+2.43%) |
Apr 20, 2021 | 37.75 | 37.97 | 36.51 | 36.83 | 1,403,944 | -1.14(-3.01%) |
Apr 19, 2021 | 38.06 | 38.25 | 37.68 | 37.97 | 1,156,682 | -0.13(-0.35%) |
Apr 16, 2021 | 38.07 | 38.38 | 37.77 | 38.11 | 1,599,695 | +0.36(+0.94%) |
Apr 15, 2021 | 37.83 | 38.12 | 37.38 | 37.75 | 727,915 | -0.15(-0.41%) |
Apr 14, 2021 | 37.79 | 38.59 | 37.78 | 37.90 | 1,893,794 | +0.16(+0.43%) |
Apr 13, 2021 | 37.70 | 37.90 | 37.17 | 37.74 | 948,925 | -0.19(-0.51%) |
Apr 12, 2021 | 37.44 | 38.12 | 37.44 | 37.93 | 1,376,587 | +0.55(+1.47%) |
Apr 09, 2021 | 37.10 | 37.39 | 36.90 | 37.39 | 1,142,401 | +0.17(+0.47%) |
Apr 08, 2021 | 37.72 | 37.85 | 36.90 | 37.21 | 2,208,529 | -0.56(-1.48%) |
Apr 07, 2021 | 37.34 | 37.77 | 37.27 | 37.77 | 1,042,170 | +0.49(+1.32%) |
Apr 06, 2021 | 37.27 | 37.66 | 37.18 | 37.28 | 1,752,513 | +0.24(+0.65%) |
Apr 05, 2021 | 37.15 | 37.56 | 36.92 | 37.04 | 2,182,892 | +0.27(+0.73%) |
Apr 01, 2021 | 36.41 | 37.04 | 36.07 | 36.77 | 1,273,577 | +0.45(+1.24%) |
Mar 31, 2021 | 36.80 | 37.26 | 36.32 | 36.32 | 1,557,218 | -0.51(-1.38%) |
Mar 30, 2021 | 36.35 | 37.20 | 35.90 | 36.83 | 1,596,290 | +0.54(+1.48%) |
Mar 29, 2021 | 37.05 | 37.49 | 36.04 | 36.29 | 2,091,085 | -1.11(-2.96%) |
Mar 26, 2021 | 38.21 | 38.32 | 36.74 | 37.39 | 1,576,185 | -0.41(-1.09%) |
Mar 25, 2021 | 36.36 | 38.07 | 35.71 | 37.81 | 1,994,803 | +1.21(+3.31%) |
Mar 24, 2021 | 36.47 | 37.94 | 36.45 | 36.60 | 3,631,209 | +0.58(+1.60%) |
Mar 23, 2021 | 37.23 | 37.56 | 35.66 | 36.02 | 2,441,762 | -1.44(-3.85%) |
Mar 22, 2021 | 37.45 | 37.66 | 36.56 | 37.46 | 1,937,369 | -0.13(-0.36%) |
Mar 19, 2021 | 38.55 | 38.76 | 37.38 | 37.60 | 1,859,445 | -1.12(-2.90%) |
Mar 18, 2021 | 38.78 | 40.04 | 38.35 | 38.72 | 2,975,387 | -0.35(-0.89%) |
Mar 17, 2021 | 39.92 | 40.05 | 38.68 | 39.07 | 2,718,193 | -0.91(-2.28%) |
Mar 16, 2021 | 40.37 | 40.50 | 39.63 | 39.98 | 10,400,774 | -0.62(-1.52%) |
Mar 15, 2021 | 40.95 | 41.45 | 40.00 | 40.60 | 1,194,161 | -0.09(-0.21%) |
Mar 12, 2021 | 40.21 | 40.86 | 39.81 | 40.68 | 1,624,453 | +0.66(+1.66%) |
Mar 11, 2021 | 39.83 | 40.51 | 39.38 | 40.02 | 3,193,060 | +0.25(+0.63%) |
Mar 10, 2021 | 40.37 | 40.83 | 39.41 | 39.77 | 1,586,169 | -0.42(-1.05%) |
Mar 09, 2021 | 40.84 | 41.08 | 40.02 | 40.19 | 2,066,230 | -0.37(-0.92%) |
Mar 08, 2021 | 40.24 | 41.18 | 39.57 | 40.57 | 2,583,261 | +0.92(+2.33%) |
Mar 05, 2021 | 39.59 | 40.08 | 37.58 | 39.64 | 4,493,669 | +0.59(+1.50%) |
Mar 04, 2021 | 39.08 | 39.70 | 37.86 | 39.06 | 2,174,002 | +0.00(+0.00%) |
Mar 03, 2021 | 37.36 | 40.17 | 37.36 | 39.06 | 4,567,311 | +1.76(+4.72%) |
Mar 02, 2021 | 37.14 | 37.87 | 36.80 | 37.30 | 978,574 | +0.19(+0.52%) |